The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00360000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 0.11 | 0.11 | 0.16 | +0.06 | +120.00% | 83 | 222 | 20.17% |
| HD240517C00360000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 2.30 | 1.46 | 2.43 | +1.25 | +119.05% | 322 | 1,529 | 30.41% |
| HD240524C00360000 | 2024-05-03 1:02PM EDT | 2024-05-24 | 2.54 | 2.49 | 2.99 | +1.13 | +80.14% | 15 | 208 | 27.10% |
| HD240531C00360000 | 2024-05-03 1:03PM EDT | 2024-05-31 | 2.69 | 2.93 | 3.35 | +0.79 | +41.58% | 10 | 822 | 24.68% |
| HD240621C00360000 | 2024-05-03 3:58PM EDT | 2024-06-21 | 4.65 | 4.70 | 4.80 | +1.55 | +50.00% | 843 | 3,756 | 22.16% |
| HD240719C00360000 | 2024-05-03 1:10PM EDT | 2024-07-19 | 6.36 | 5.85 | 7.15 | +1.93 | +43.57% | 46 | 196 | 21.90% |
| HD240816C00360000 | 2024-05-03 3:50PM EDT | 2024-08-16 | 10.21 | 10.20 | 10.55 | +2.56 | +33.46% | 20 | 297 | 23.73% |
| HD240920C00360000 | 2024-05-03 3:20PM EDT | 2024-09-20 | 12.85 | 11.15 | 12.65 | +3.20 | +33.16% | 19 | 326 | 23.13% |
| HD241115C00360000 | 2024-05-02 3:03PM EDT | 2024-11-15 | 14.20 | 16.40 | 18.20 | 0.00 | - | 3 | 420 | 25.22% |
| HD250117C00360000 | 2024-05-03 1:19PM EDT | 2025-01-17 | 20.00 | 20.90 | 21.90 | +3.55 | +21.58% | 30 | 1,566 | 25.18% |
| HD250321C00360000 | 2024-05-03 1:11PM EDT | 2025-03-21 | 24.48 | 24.75 | 26.05 | +4.08 | +20.00% | 47 | 35 | 25.83% |
| HD250620C00360000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 24.24 | 29.90 | 31.30 | 0.00 | - | 1 | 149 | 26.42% |
| HD260116C00360000 | 2024-05-02 3:27PM EDT | 2026-01-16 | 35.45 | 39.10 | 40.70 | 0.00 | - | 13 | 192 | 26.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00360000 | 2024-05-03 12:07PM EDT | 2024-05-10 | 18.21 | 15.30 | 18.85 | -7.49 | -29.14% | 9 | 1 | 37.49% |
| HD240517P00360000 | 2024-05-02 2:03PM EDT | 2024-05-17 | 18.68 | 17.85 | 19.40 | -8.66 | -31.68% | 1 | 674 | 29.49% |
| HD240524P00360000 | 2024-04-24 1:03PM EDT | 2024-05-24 | 28.26 | 16.90 | 21.10 | 0.00 | - | 1 | 5 | 30.77% |
| HD240531P00360000 | 2024-04-18 1:18PM EDT | 2024-05-31 | 29.00 | 18.60 | 22.50 | 0.00 | - | - | 11 | 31.00% |
| HD240621P00360000 | 2024-05-03 10:39AM EDT | 2024-06-21 | 21.25 | 21.40 | 22.55 | -8.65 | -28.93% | 9 | 1,335 | 23.55% |
| HD240719P00360000 | 2024-04-25 12:31PM EDT | 2024-07-19 | 31.02 | 21.90 | 23.25 | 0.00 | - | - | 9 | 20.06% |
| HD240816P00360000 | 2024-04-30 9:46AM EDT | 2024-08-16 | 30.02 | 24.40 | 25.65 | 0.00 | - | 1 | 188 | 20.77% |
| HD240920P00360000 | 2024-05-03 10:05AM EDT | 2024-09-20 | 24.65 | 26.30 | 28.50 | -8.30 | -25.19% | 2 | 915 | 21.55% |
| HD241115P00360000 | 2024-04-23 10:31AM EDT | 2024-11-15 | 32.55 | 27.75 | 29.90 | 0.00 | - | 1 | 24 | 19.67% |
| HD250117P00360000 | 2024-05-03 12:43PM EDT | 2025-01-17 | 33.05 | 30.85 | 33.30 | -5.00 | -13.14% | 9 | 492 | 20.15% |
| HD250321P00360000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 41.00 | 33.10 | 36.70 | 0.00 | - | 1 | 18 | 20.76% |
| HD250620P00360000 | 2024-04-11 10:18AM EDT | 2025-06-20 | 36.85 | 36.15 | 38.70 | 0.00 | - | 3 | 85 | 19.73% |
| HD260116P00360000 | 2024-05-02 3:27PM EDT | 2026-01-16 | 42.10 | 42.30 | 44.45 | -5.20 | -10.99% | 2 | 46 | 19.30% |
© 2024 Yahoo. All rights reserved.