The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00380000 | 2024-05-03 3:11PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.24 | -0.04 | -66.67% | 30 | 74 | 39.80% |
| HD240517C00380000 | 2024-05-03 3:52PM EDT | 2024-05-17 | 0.37 | 0.27 | 0.45 | +0.20 | +117.65% | 84 | 1,284 | 31.64% |
| HD240524C00380000 | 2024-05-03 3:36PM EDT | 2024-05-24 | 0.44 | 0.40 | 0.88 | +0.14 | +46.67% | 3 | 30 | 29.91% |
| HD240531C00380000 | 2024-05-03 9:43AM EDT | 2024-05-31 | 0.76 | 0.15 | 0.96 | +0.47 | +162.07% | 20 | 23 | 26.45% |
| HD240621C00380000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 1.45 | 1.16 | 1.50 | +0.62 | +74.70% | 148 | 1,102 | 22.45% |
| HD240719C00380000 | 2024-05-02 3:38PM EDT | 2024-07-19 | 3.00 | 2.08 | 2.66 | +1.32 | +78.57% | 1 | 30 | 21.29% |
| HD240816C00380000 | 2024-05-03 3:15PM EDT | 2024-08-16 | 4.35 | 4.50 | 4.75 | +0.95 | +27.94% | 54 | 191 | 22.47% |
| HD240920C00380000 | 2024-05-03 9:47AM EDT | 2024-09-20 | 6.60 | 4.80 | 6.60 | +2.60 | +65.00% | 3 | 168 | 22.32% |
| HD241115C00380000 | 2024-05-03 3:39PM EDT | 2024-11-15 | 9.90 | 9.20 | 11.05 | +2.40 | +32.00% | 16 | 78 | 24.11% |
| HD250117C00380000 | 2024-05-03 2:34PM EDT | 2025-01-17 | 13.15 | 12.40 | 13.80 | +2.48 | +23.24% | 5 | 639 | 23.62% |
| HD250321C00380000 | 2024-04-30 12:28PM EDT | 2025-03-21 | 14.35 | 17.25 | 18.40 | 0.00 | - | 2 | 94 | 25.01% |
| HD250620C00380000 | 2024-05-02 12:30PM EDT | 2025-06-20 | 18.60 | 21.85 | 23.75 | 0.00 | - | 3 | 129 | 25.90% |
| HD260116C00380000 | 2024-05-03 12:56PM EDT | 2026-01-16 | 30.40 | 30.65 | 31.80 | +3.50 | +13.01% | 2 | 259 | 25.67% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00380000 | 2024-04-17 2:08PM EDT | 2024-05-10 | 44.45 | 35.50 | 39.00 | 0.00 | - | 12 | 0 | 63.09% |
| HD240517P00380000 | 2024-05-03 3:09PM EDT | 2024-05-17 | 38.86 | 35.30 | 39.05 | -6.49 | -14.31% | 113 | 78 | 44.97% |
| HD240621P00380000 | 2024-04-26 10:30AM EDT | 2024-06-21 | 45.15 | 37.00 | 40.75 | 0.00 | - | 1 | 331 | 29.64% |
| HD240816P00380000 | 2024-04-19 2:30PM EDT | 2024-08-16 | 47.60 | 37.90 | 40.40 | 0.00 | - | 2 | 88 | 19.54% |
| HD240920P00380000 | 2024-04-29 12:48PM EDT | 2024-09-20 | 46.55 | 39.50 | 41.45 | 0.00 | - | 4 | 148 | 18.74% |
| HD241115P00380000 | 2024-04-18 11:00AM EDT | 2024-11-15 | 48.25 | 42.00 | 44.05 | 0.00 | - | 1 | 2 | 19.26% |
| HD250117P00380000 | 2024-04-23 9:34AM EDT | 2025-01-17 | 49.00 | 43.85 | 45.60 | 0.00 | - | 1 | 119 | 18.39% |
| HD250321P00380000 | 2024-03-25 12:48PM EDT | 2025-03-21 | 26.45 | 53.15 | 54.30 | 0.00 | - | 48 | 46 | 24.01% |
| HD250620P00380000 | 2024-04-02 9:30AM EDT | 2025-06-20 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| HD260116P00380000 | 2024-04-17 1:10PM EDT | 2026-01-16 | 61.30 | 53.55 | 55.80 | 0.00 | - | 1 | 28 | 18.16% |
© 2024 Yahoo. All rights reserved.