The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00300000 | 2024-05-03 12:54PM EDT | 2024-05-10 | 41.28 | 41.90 | 44.50 | +7.28 | +21.41% | 1 | 3 | 53.86% |
| HD240517C00300000 | 2024-04-30 12:35PM EDT | 2024-05-17 | 34.70 | 41.90 | 44.85 | 0.00 | - | 1 | 168 | 56.80% |
| HD240524C00300000 | 2024-04-24 3:30PM EDT | 2024-05-24 | 35.10 | 42.55 | 45.75 | 0.00 | - | - | 1 | 51.95% |
| HD240531C00300000 | 2024-04-29 12:49PM EDT | 2024-05-31 | 38.05 | 42.70 | 46.20 | 0.00 | - | 4 | 5 | 47.19% |
| HD240621C00300000 | 2024-04-18 3:44PM EDT | 2024-06-21 | 37.23 | 43.20 | 46.90 | 0.00 | - | 19 | 668 | 38.11% |
| HD240719C00300000 | 2024-05-01 12:00PM EDT | 2024-07-19 | 36.00 | 45.95 | 47.55 | 0.00 | - | 1 | 16 | 32.11% |
| HD240816C00300000 | 2024-05-02 12:16PM EDT | 2024-08-16 | 40.03 | 48.55 | 50.45 | 0.00 | - | 1 | 71 | 33.43% |
| HD240920C00300000 | 2024-04-22 3:50PM EDT | 2024-09-20 | 45.57 | 50.05 | 51.00 | 0.00 | - | 4 | 67 | 29.86% |
| HD241115C00300000 | 2024-04-26 2:01PM EDT | 2024-11-15 | 47.96 | 53.55 | 55.05 | 0.00 | - | 1 | 41 | 30.61% |
| HD250117C00300000 | 2024-05-03 3:43PM EDT | 2025-01-17 | 57.00 | 56.80 | 58.90 | +8.02 | +16.37% | 3 | 6,852 | 30.82% |
| HD250321C00300000 | 2024-04-23 2:51PM EDT | 2025-03-21 | 60.00 | 59.50 | 62.50 | 0.00 | - | 1 | 2 | 31.04% |
| HD250620C00300000 | 2024-04-25 2:17PM EDT | 2025-06-20 | 58.00 | 64.10 | 66.25 | 0.00 | - | 2 | 112 | 30.47% |
| HD260116C00300000 | 2024-05-03 11:58AM EDT | 2026-01-16 | 71.63 | 71.05 | 75.20 | +4.73 | +7.07% | 1 | 50 | 30.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00300000 | 2024-05-03 10:27AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.01 | -0.24 | -96.00% | 10 | 61 | 57.76% |
| HD240517P00300000 | 2024-05-03 1:21PM EDT | 2024-05-17 | 0.35 | 0.17 | 0.48 | -0.33 | -48.53% | 20 | 216 | 40.43% |
| HD240524P00300000 | 2024-05-01 1:25PM EDT | 2024-05-24 | 1.11 | 0.22 | 1.75 | 0.00 | - | 2 | 20 | 44.67% |
| HD240531P00300000 | 2024-05-03 1:17PM EDT | 2024-05-31 | 0.77 | 0.65 | 0.85 | -0.52 | -40.31% | 1 | 78 | 32.25% |
| HD240621P00300000 | 2024-05-03 2:46PM EDT | 2024-06-21 | 1.41 | 1.25 | 1.63 | -0.75 | -34.72% | 65 | 1,344 | 28.68% |
| HD240719P00300000 | 2024-05-01 12:27PM EDT | 2024-07-19 | 4.00 | 1.81 | 2.30 | 0.00 | - | 108 | 121 | 25.24% |
| HD240816P00300000 | 2024-05-03 10:18AM EDT | 2024-08-16 | 3.60 | 2.92 | 3.80 | -2.08 | -36.62% | 17 | 104 | 25.46% |
| HD240920P00300000 | 2024-05-03 11:27AM EDT | 2024-09-20 | 5.40 | 3.80 | 6.10 | -1.12 | -17.18% | 3 | 503 | 26.39% |
| HD241115P00300000 | 2024-05-03 2:37PM EDT | 2024-11-15 | 7.40 | 6.85 | 7.30 | -1.65 | -18.23% | 16 | 183 | 24.05% |
| HD250117P00300000 | 2024-05-03 3:15PM EDT | 2025-01-17 | 9.70 | 9.05 | 9.70 | -1.55 | -13.78% | 32 | 1,528 | 23.80% |
| HD250321P00300000 | 2024-05-03 1:11PM EDT | 2025-03-21 | 12.64 | 11.45 | 12.85 | -2.26 | -15.17% | 97 | 154 | 24.55% |
| HD250620P00300000 | 2024-04-30 12:29PM EDT | 2025-06-20 | 16.90 | 14.45 | 15.95 | 0.00 | - | 1 | 135 | 24.34% |
| HD260116P00300000 | 2024-05-03 9:58AM EDT | 2026-01-16 | 18.55 | 19.15 | 20.50 | -3.95 | -17.56% | 1 | 146 | 22.91% |
© 2024 Yahoo. All rights reserved.