The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:335.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00335000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 9.15 | 7.90 | 9.65 | +4.70 | +105.62% | 102 | 309 | 25.22% |
| HD240517C00335000 | 2024-05-03 3:25PM EDT | 2024-05-17 | 11.85 | 12.10 | 13.45 | +3.85 | +48.13% | 155 | 1,151 | 33.94% |
| HD240524C00335000 | 2024-05-03 1:19PM EDT | 2024-05-24 | 12.55 | 13.15 | 14.25 | +3.35 | +36.41% | 25 | 115 | 30.32% |
| HD240531C00335000 | 2024-05-03 9:31AM EDT | 2024-05-31 | 15.84 | 14.05 | 16.30 | +6.19 | +64.15% | 5 | 105 | 31.96% |
| HD240607C00335000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 14.65 | 14.60 | 16.55 | +5.17 | +54.54% | 3 | 9 | 29.21% |
| HD240621C00335000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 15.48 | 15.90 | 16.35 | +3.76 | +32.08% | 45 | 602 | 24.27% |
| HD240719C00335000 | 2024-05-03 2:56PM EDT | 2024-07-19 | 17.95 | 18.00 | 19.30 | +3.50 | +24.22% | 31 | 233 | 24.24% |
| HD240816C00335000 | 2024-05-03 9:57AM EDT | 2024-08-16 | 24.88 | 22.55 | 23.25 | +7.03 | +39.38% | 17 | 126 | 26.31% |
| HD240920C00335000 | 2024-05-02 10:16AM EDT | 2024-09-20 | 18.40 | 24.40 | 25.60 | 0.00 | - | 8 | 107 | 25.63% |
| HD241115C00335000 | 2024-05-01 3:58PM EDT | 2024-11-15 | 24.00 | 28.60 | 30.35 | 0.00 | - | 1 | 41 | 26.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00335000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.89 | 0.67 | 0.89 | -2.69 | -75.14% | 980 | 327 | 18.70% |
| HD240517P00335000 | 2024-05-03 3:49PM EDT | 2024-05-17 | 4.43 | 4.15 | 4.70 | -2.89 | -39.48% | 165 | 1,736 | 30.30% |
| HD240524P00335000 | 2024-05-03 1:57PM EDT | 2024-05-24 | 5.48 | 4.65 | 5.90 | -2.74 | -33.33% | 5 | 85 | 28.69% |
| HD240531P00335000 | 2024-05-03 10:37AM EDT | 2024-05-31 | 6.10 | 5.00 | 6.40 | -3.47 | -36.26% | 1 | 101 | 26.26% |
| HD240621P00335000 | 2024-05-03 3:53PM EDT | 2024-06-21 | 8.00 | 7.80 | 8.05 | -4.00 | -33.33% | 213 | 440 | 23.33% |
| HD240719P00335000 | 2024-05-03 11:20AM EDT | 2024-07-19 | 10.50 | 9.45 | 9.75 | -3.20 | -23.36% | 3 | 226 | 21.44% |
| HD240816P00335000 | 2024-05-03 1:41PM EDT | 2024-08-16 | 12.77 | 11.55 | 13.15 | -3.08 | -19.43% | 160 | 194 | 23.17% |
| HD240920P00335000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 14.25 | 12.70 | 15.30 | -3.65 | -20.39% | 4 | 228 | 22.68% |
| HD241115P00335000 | 2024-04-26 3:53PM EDT | 2024-11-15 | 17.14 | 16.65 | 18.10 | -3.47 | -16.84% | 1 | 42 | 22.04% |
© 2024 Yahoo. All rights reserved.