The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:300.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607C00300000 | 2024-05-30 10:14AM EDT | 2024-06-07 | 27.24 | 28.55 | 31.20 | 0.00 | - | 3 | 4 | 66.68% |
| HD240614C00300000 | 2024-05-29 2:10PM EDT | 2024-06-14 | 25.35 | 28.80 | 31.60 | 0.00 | - | 46 | 0 | 55.76% |
| HD240621C00300000 | 2024-05-29 3:51PM EDT | 2024-06-21 | 25.70 | 29.25 | 31.75 | 0.00 | - | 2,622 | 5 | 45.09% |
| HD240628C00300000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 36.12 | 28.95 | 32.50 | 0.00 | - | 1 | 3 | 41.75% |
| HD240719C00300000 | 2024-05-28 3:38PM EDT | 2024-07-19 | 30.29 | 31.55 | 33.05 | 0.00 | - | 1 | 18 | 32.72% |
| HD240816C00300000 | 2024-05-31 1:02PM EDT | 2024-08-16 | 36.23 | 34.90 | 35.40 | 0.00 | - | 1 | 84 | 31.21% |
| HD240920C00300000 | 2024-05-30 9:34AM EDT | 2024-09-20 | 36.00 | 36.50 | 37.30 | 0.00 | - | 1 | 110 | 29.08% |
| HD241115C00300000 | 2024-05-30 12:30PM EDT | 2024-11-15 | 41.00 | 40.65 | 42.40 | 0.00 | - | 1 | 98 | 30.54% |
| HD250117C00300000 | 2024-06-03 10:53AM EDT | 2025-01-17 | 45.50 | 43.25 | 44.40 | -0.79 | -1.71% | 12 | 3,494 | 28.21% |
| HD250321C00300000 | 2024-05-13 3:45PM EDT | 2025-03-21 | 59.05 | 47.60 | 48.45 | 0.00 | - | 10 | 6 | 28.89% |
| HD250620C00300000 | 2024-05-24 10:42AM EDT | 2025-06-20 | 48.99 | 51.50 | 52.65 | 0.00 | - | 5 | 123 | 28.71% |
| HD260116C00300000 | 2024-05-30 10:45AM EDT | 2026-01-16 | 59.80 | 59.85 | 61.00 | 0.00 | - | 1 | 70 | 28.58% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607P00300000 | 2024-06-03 11:41AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.10 | 0.00 | - | 6 | 78 | 37.50% |
| HD240614P00300000 | 2024-05-31 12:06PM EDT | 2024-06-14 | 0.24 | 0.01 | 0.25 | 0.00 | - | 2 | 34 | 28.22% |
| HD240621P00300000 | 2024-06-03 10:38AM EDT | 2024-06-21 | 0.19 | 0.13 | 0.50 | -0.03 | -13.64% | 14 | 2,271 | 25.81% |
| HD240628P00300000 | 2024-06-03 11:03AM EDT | 2024-06-28 | 0.39 | 0.41 | 0.49 | -0.03 | -7.14% | 1 | 172 | 21.97% |
| HD240705P00300000 | 2024-05-28 3:39PM EDT | 2024-07-05 | 0.83 | 0.55 | 0.97 | 0.00 | - | 8 | 6 | 22.99% |
| HD240712P00300000 | 2024-05-30 1:06PM EDT | 2024-07-12 | 0.95 | 0.80 | 1.14 | +0.15 | +18.75% | 1 | 2 | 21.80% |
| HD240719P00300000 | 2024-06-03 11:55AM EDT | 2024-07-19 | 1.13 | 1.06 | 1.15 | +0.28 | +32.94% | 10 | 780 | 20.17% |
| HD240816P00300000 | 2024-06-03 9:58AM EDT | 2024-08-16 | 2.40 | 2.75 | 2.90 | -0.35 | -12.73% | 25 | 238 | 21.45% |
| HD240920P00300000 | 2024-05-31 10:27AM EDT | 2024-09-20 | 3.87 | 4.40 | 4.55 | -0.56 | -12.64% | 2 | 509 | 21.16% |
| HD241115P00300000 | 2024-06-03 9:30AM EDT | 2024-11-15 | 6.60 | 6.95 | 7.10 | -0.50 | -7.04% | 1 | 230 | 21.10% |
| HD250117P00300000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 7.90 | 9.25 | 9.50 | 0.00 | - | 43 | 1,636 | 20.86% |
| HD250321P00300000 | 2024-05-31 3:50PM EDT | 2025-03-21 | 10.70 | 11.55 | 12.50 | 0.00 | - | 13 | 330 | 21.53% |
| HD250620P00300000 | 2024-06-03 10:38AM EDT | 2025-06-20 | 13.70 | 14.60 | 15.10 | -0.30 | -2.14% | 1 | 209 | 21.05% |
| HD260116P00300000 | 2024-05-29 2:29PM EDT | 2026-01-16 | 22.10 | 20.05 | 20.85 | 0.00 | - | 38 | 192 | 20.82% |
© 2024 Yahoo. All rights reserved.