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
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607C00360000 | 2024-05-30 1:59PM EDT | 2024-06-07 | 0.09 | 0.04 | 0.20 | 0.00 | - | 32 | 702 | 29.05% |
| HD240614C00360000 | 2024-05-31 3:38PM EDT | 2024-06-14 | 0.25 | 0.11 | 0.38 | +0.15 | +150.00% | 3 | 215 | 23.29% |
| HD240621C00360000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 0.41 | 0.37 | 0.45 | +0.13 | +46.43% | 124 | 3,951 | 19.73% |
| HD240628C00360000 | 2024-05-31 3:43PM EDT | 2024-06-28 | 0.55 | 0.61 | 0.81 | +0.08 | +17.02% | 46 | 119 | 19.67% |
| HD240705C00360000 | 2024-05-31 1:13PM EDT | 2024-07-05 | 0.68 | 0.70 | 1.12 | +0.09 | +15.25% | 4 | 5 | 19.21% |
| HD240712C00360000 | 2024-05-30 1:06PM EDT | 2024-07-12 | 2.15 | 0.97 | 1.66 | 0.00 | - | 2 | 2 | 19.75% |
| HD240719C00360000 | 2024-05-31 3:59PM EDT | 2024-07-19 | 1.80 | 1.53 | 2.00 | +0.55 | +44.00% | 142 | 1,680 | 19.45% |
| HD240816C00360000 | 2024-05-31 2:54PM EDT | 2024-08-16 | 4.60 | 4.60 | 5.05 | +0.96 | +26.37% | 41 | 703 | 22.35% |
| HD240920C00360000 | 2024-05-31 2:54PM EDT | 2024-09-20 | 5.40 | 4.35 | 7.10 | +0.30 | +5.88% | 9 | 626 | 21.84% |
| HD241115C00360000 | 2024-05-31 10:09AM EDT | 2024-11-15 | 11.00 | 11.15 | 11.55 | +1.45 | +15.18% | 20 | 557 | 23.27% |
| HD250117C00360000 | 2024-05-31 10:51AM EDT | 2025-01-17 | 12.30 | 13.40 | 15.80 | -0.35 | -2.77% | 1 | 1,657 | 24.06% |
| HD250321C00360000 | 2024-05-31 1:48PM EDT | 2025-03-21 | 16.75 | 18.10 | 19.00 | +0.50 | +3.08% | 2 | 61 | 24.09% |
| HD250620C00360000 | 2024-05-30 11:38AM EDT | 2025-06-20 | 20.50 | 22.80 | 24.25 | 0.00 | - | 3 | 151 | 24.94% |
| HD260116C00360000 | 2024-05-30 1:44PM EDT | 2026-01-16 | 30.20 | 31.45 | 33.45 | 0.00 | - | 10 | 217 | 25.48% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240614P00360000 | 2024-05-31 12:51PM EDT | 2024-06-14 | 30.35 | 23.00 | 27.40 | +1.15 | +3.94% | 1 | 0 | 38.03% |
| HD240621P00360000 | 2024-05-31 3:40PM EDT | 2024-06-21 | 28.50 | 23.05 | 27.35 | -2.43 | -7.86% | 637 | 150 | 30.80% |
| HD240628P00360000 | 2024-05-29 11:06AM EDT | 2024-06-28 | 37.80 | 23.00 | 27.50 | 0.00 | - | 1 | 0 | 27.31% |
| HD240719P00360000 | 2024-05-31 3:46PM EDT | 2024-07-19 | 28.30 | 23.10 | 27.50 | -2.70 | -8.71% | 8 | 10 | 20.64% |
| HD240816P00360000 | 2024-05-31 3:46PM EDT | 2024-08-16 | 29.05 | 24.35 | 27.05 | -5.55 | -16.04% | 5 | 185 | 15.32% |
| HD240920P00360000 | 2024-05-31 2:30PM EDT | 2024-09-20 | 31.20 | 27.15 | 29.05 | -1.50 | -4.59% | 1 | 915 | 16.61% |
| HD241115P00360000 | 2024-05-31 12:16PM EDT | 2024-11-15 | 34.76 | 28.75 | 31.70 | +2.21 | +6.79% | 35 | 24 | 17.17% |
| HD250117P00360000 | 2024-05-31 11:26AM EDT | 2025-01-17 | 36.23 | 32.25 | 33.35 | +3.73 | +11.48% | 50 | 482 | 16.43% |
| HD250321P00360000 | 2024-05-29 10:13AM EDT | 2025-03-21 | 43.50 | 33.85 | 35.70 | 0.00 | - | 1 | 19 | 16.73% |
| HD250620P00360000 | 2024-05-23 10:19AM EDT | 2025-06-20 | 43.35 | 36.05 | 39.20 | 0.00 | - | 1 | 171 | 17.35% |
| HD260116P00360000 | 2024-05-16 1:11PM EDT | 2026-01-16 | 40.30 | 41.65 | 44.05 | 0.00 | - | 100 | 155 | 16.91% |
© 2024 Yahoo. All rights reserved.