The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00370000 | 2024-05-03 10:14AM EDT | 2024-05-10 | 0.06 | 0.01 | 0.06 | +0.02 | +50.00% | 32 | 90 | 25.00% |
| HD240517C00370000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.90 | 0.72 | 1.00 | +0.42 | +87.50% | 275 | 1,750 | 30.35% |
| HD240524C00370000 | 2024-05-03 1:49PM EDT | 2024-05-24 | 1.04 | 1.14 | 1.43 | +0.44 | +73.33% | 5 | 78 | 27.43% |
| HD240531C00370000 | 2024-05-03 2:02PM EDT | 2024-05-31 | 1.25 | 1.19 | 2.51 | +0.58 | +86.57% | 7 | 164 | 28.54% |
| HD240621C00370000 | 2024-05-03 3:54PM EDT | 2024-06-21 | 2.66 | 2.31 | 2.66 | +1.12 | +72.73% | 1,284 | 2,831 | 22.03% |
| HD240719C00370000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 4.17 | 4.05 | 4.35 | +1.17 | +39.00% | 4 | 109 | 21.31% |
| HD240816C00370000 | 2024-05-02 2:13PM EDT | 2024-08-16 | 7.23 | 6.90 | 7.20 | +2.33 | +47.55% | 1 | 203 | 23.01% |
| HD240920C00370000 | 2024-05-03 12:11PM EDT | 2024-09-20 | 8.40 | 8.50 | 9.00 | +1.98 | +30.84% | 143 | 513 | 22.35% |
| HD241115C00370000 | 2024-05-02 2:09PM EDT | 2024-11-15 | 13.32 | 12.55 | 13.85 | +2.76 | +26.14% | 1 | 70 | 24.15% |
| HD250117C00370000 | 2024-05-03 2:27PM EDT | 2025-01-17 | 16.44 | 16.20 | 17.70 | +2.90 | +21.42% | 19 | 1,194 | 24.50% |
| HD250321C00370000 | 2024-04-26 1:46PM EDT | 2025-03-21 | 17.70 | 20.35 | 22.45 | 0.00 | - | 22 | 52 | 25.77% |
| HD250620C00370000 | 2024-05-03 2:27PM EDT | 2025-06-20 | 25.22 | 25.70 | 26.60 | +2.84 | +12.69% | 4 | 137 | 25.65% |
| HD260116C00370000 | 2024-05-02 12:59PM EDT | 2026-01-16 | 30.30 | 34.00 | 37.20 | 0.00 | - | 1 | 113 | 26.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00370000 | 2024-04-17 2:20PM EDT | 2024-05-10 | 37.60 | 25.75 | 29.10 | 0.00 | - | 32 | 0 | 52.37% |
| HD240517P00370000 | 2024-05-01 12:34PM EDT | 2024-05-17 | 38.70 | 25.70 | 29.50 | 0.00 | - | 77 | 201 | 39.45% |
| HD240524P00370000 | 2024-04-10 10:23AM EDT | 2024-05-24 | 19.75 | 25.75 | 29.50 | 0.00 | - | 2 | 0 | 32.22% |
| HD240531P00370000 | 2024-04-24 3:36PM EDT | 2024-05-31 | 39.09 | 27.10 | 31.35 | 0.00 | - | 4 | 1 | 34.83% |
| HD240621P00370000 | 2024-04-25 11:36AM EDT | 2024-06-21 | 40.33 | 29.10 | 31.20 | 0.00 | - | 4 | 340 | 25.94% |
| HD240719P00370000 | 2024-04-30 1:41PM EDT | 2024-07-19 | 38.20 | 29.80 | 31.00 | 0.00 | - | 1 | 4 | 20.27% |
| HD240816P00370000 | 2024-05-02 12:49PM EDT | 2024-08-16 | 40.58 | 31.05 | 33.05 | 0.00 | - | 4 | 473 | 20.92% |
| HD240920P00370000 | 2024-05-03 10:22AM EDT | 2024-09-20 | 33.25 | 33.00 | 34.15 | -7.13 | -17.66% | 130 | 850 | 19.67% |
| HD241115P00370000 | 2024-05-03 3:47PM EDT | 2024-11-15 | 36.45 | 34.90 | 36.85 | -7.25 | -16.59% | 2 | 24 | 19.69% |
| HD250117P00370000 | 2024-04-16 1:14PM EDT | 2025-01-17 | 44.38 | 37.40 | 39.10 | 0.00 | - | 5 | 362 | 19.27% |
| HD250321P00370000 | 2024-04-17 12:47PM EDT | 2025-03-21 | 47.77 | 39.45 | 41.40 | 0.00 | - | 2 | 38 | 19.19% |
| HD250620P00370000 | 2024-04-10 9:30AM EDT | 2025-06-20 | 39.54 | 41.50 | 44.20 | 0.00 | - | 6 | 17 | 18.97% |
| HD260116P00370000 | 2024-04-05 9:59AM EDT | 2026-01-16 | 43.65 | 47.05 | 49.85 | 0.00 | - | 2 | 75 | 18.70% |
© 2024 Yahoo. All rights reserved.