The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:400.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00400000 | 2024-04-23 12:04PM EDT | 2024-05-10 | 0.05 | 0.00 | 1.00 | 0.00 | - | 9 | 34 | 62.99% |
| HD240517C00400000 | 2024-05-03 2:37PM EDT | 2024-05-17 | 0.09 | 0.05 | 0.12 | +0.04 | +80.00% | 1 | 831 | 35.55% |
| HD240524C00400000 | 2024-04-17 9:58AM EDT | 2024-05-24 | 0.19 | 0.02 | 0.51 | 0.00 | - | 1 | 11 | 36.50% |
| HD240531C00400000 | 2024-05-01 3:57PM EDT | 2024-05-31 | 0.15 | 0.00 | 2.20 | 0.00 | - | 4 | 9 | 43.95% |
| HD240621C00400000 | 2024-05-02 3:47PM EDT | 2024-06-21 | 0.22 | 0.19 | 1.00 | 0.00 | - | 5 | 1,773 | 27.38% |
| HD240719C00400000 | 2024-05-03 12:50PM EDT | 2024-07-19 | 0.75 | 0.75 | 0.93 | +0.28 | +59.57% | 3 | 2 | 21.50% |
| HD240816C00400000 | 2024-05-03 3:01PM EDT | 2024-08-16 | 1.71 | 1.62 | 1.98 | +0.41 | +31.54% | 7 | 623 | 22.06% |
| HD240920C00400000 | 2024-05-03 1:56PM EDT | 2024-09-20 | 2.48 | 2.56 | 2.93 | +0.68 | +37.78% | 5 | 290 | 21.33% |
| HD241115C00400000 | 2024-05-02 2:59PM EDT | 2024-11-15 | 6.25 | 3.80 | 6.05 | +1.82 | +41.08% | 2 | 73 | 22.94% |
| HD250117C00400000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 8.19 | 8.15 | 8.50 | +1.64 | +25.04% | 52 | 1,079 | 22.81% |
| HD250321C00400000 | 2024-05-03 2:59PM EDT | 2025-03-21 | 11.19 | 11.35 | 12.05 | +1.72 | +18.16% | 30 | 108 | 23.84% |
| HD250620C00400000 | 2024-05-03 12:09PM EDT | 2025-06-20 | 15.30 | 15.45 | 17.40 | +2.80 | +22.40% | 1 | 677 | 25.23% |
| HD260116C00400000 | 2024-05-03 12:03PM EDT | 2026-01-16 | 23.76 | 23.45 | 25.45 | +2.41 | +11.29% | 7 | 196 | 25.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517P00400000 | 2024-05-01 3:53PM EDT | 2024-05-17 | 67.64 | 55.30 | 59.10 | 0.00 | - | 1 | 1 | 60.18% |
| HD240531P00400000 | 2024-05-01 3:58PM EDT | 2024-05-31 | 68.27 | 55.60 | 60.25 | 0.00 | - | 4 | 17 | 48.52% |
| HD240621P00400000 | 2024-04-17 11:07AM EDT | 2024-06-21 | 66.30 | 56.15 | 59.95 | 0.00 | - | 3 | 1 | 35.59% |
| HD240816P00400000 | 2024-04-25 10:37AM EDT | 2024-08-16 | 70.50 | 56.40 | 60.25 | 0.00 | - | 4 | 9 | 25.07% |
| HD240920P00400000 | 2024-05-01 2:41PM EDT | 2024-09-20 | 68.29 | 56.85 | 60.50 | 0.00 | - | 6 | 23 | 22.24% |
| HD241115P00400000 | 2024-03-21 12:29PM EDT | 2024-11-15 | 24.95 | 64.95 | 67.10 | 0.00 | - | - | 500 | 28.07% |
| HD250117P00400000 | 2024-04-17 11:27AM EDT | 2025-01-17 | 68.56 | 58.95 | 61.70 | 0.00 | - | 2 | 26 | 18.07% |
| HD250620P00400000 | 2024-04-11 3:32PM EDT | 2025-06-20 | 60.00 | 61.75 | 64.35 | 0.00 | - | 1 | 28 | 16.93% |
| HD260116P00400000 | 2024-04-15 1:09PM EDT | 2026-01-16 | 70.16 | 65.60 | 68.65 | 0.00 | - | 5 | 9 | 16.82% |
© 2024 Yahoo. All rights reserved.