The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Strike:310.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607C00310000 | 2024-05-29 9:45AM EDT | 2024-06-07 | 14.75 | 20.75 | 23.15 | 0.00 | - | 1 | 0 | 55.23% |
| HD240614C00310000 | 2024-05-31 3:29PM EDT | 2024-06-14 | 22.37 | 21.20 | 23.65 | 0.00 | - | 2 | 3 | 46.23% |
| HD240621C00310000 | 2024-05-31 10:14AM EDT | 2024-06-21 | 20.05 | 21.85 | 24.20 | 0.00 | - | 2 | 445 | 39.20% |
| HD240628C00310000 | 2024-05-30 3:30PM EDT | 2024-06-28 | 21.53 | 22.35 | 24.75 | 0.00 | - | 2 | 8 | 35.55% |
| HD240705C00310000 | 2024-05-30 1:06PM EDT | 2024-07-05 | 22.80 | 22.90 | 25.90 | 0.00 | - | 1 | 5 | 35.21% |
| HD240719C00310000 | 2024-05-31 10:06AM EDT | 2024-07-19 | 23.48 | 24.85 | 26.15 | 0.00 | - | 1 | 25 | 30.15% |
| HD240816C00310000 | 2024-05-31 1:00PM EDT | 2024-08-16 | 27.90 | 28.50 | 29.50 | 0.00 | - | 1 | 56 | 30.48% |
| HD240920C00310000 | 2024-05-30 2:09PM EDT | 2024-09-20 | 29.10 | 30.00 | 31.65 | 0.00 | - | 3 | 136 | 28.54% |
| HD241115C00310000 | 2024-05-31 1:25PM EDT | 2024-11-15 | 35.30 | 34.90 | 36.15 | 0.00 | - | 1 | 23 | 28.83% |
| HD250117C00310000 | 2024-05-31 3:07PM EDT | 2025-01-17 | 38.74 | 38.60 | 39.70 | -0.01 | -0.03% | 2 | 557 | 28.24% |
| HD250321C00310000 | 2024-05-21 12:46PM EDT | 2025-03-21 | 43.70 | 42.70 | 44.00 | 0.00 | - | 1 | 3 | 28.93% |
| HD250620C00310000 | 2024-05-31 10:45AM EDT | 2025-06-20 | 46.23 | 47.05 | 48.25 | 0.00 | - | 2 | 116 | 28.63% |
| HD260116C00310000 | 2024-05-31 3:55PM EDT | 2026-01-16 | 57.95 | 55.75 | 57.25 | 0.00 | - | 1 | 26 | 28.72% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607P00310000 | 2024-06-03 10:32AM EDT | 2024-06-07 | 0.08 | 0.06 | 0.12 | +0.01 | +14.29% | 6 | 242 | 28.42% |
| HD240614P00310000 | 2024-05-31 3:43PM EDT | 2024-06-14 | 0.33 | 0.24 | 0.33 | -0.03 | -7.69% | 1 | 314 | 22.27% |
| HD240621P00310000 | 2024-06-03 10:43AM EDT | 2024-06-21 | 0.51 | 0.47 | 0.51 | +0.09 | +16.98% | 19 | 2,767 | 19.56% |
| HD240628P00310000 | 2024-05-31 3:59PM EDT | 2024-06-28 | 0.64 | 0.75 | 1.05 | 0.00 | - | 12 | 308 | 20.30% |
| HD240705P00310000 | 2024-05-31 3:57PM EDT | 2024-07-05 | 1.00 | 0.93 | 1.47 | +0.11 | +12.36% | 1 | 11 | 20.03% |
| HD240712P00310000 | 2024-06-03 9:55AM EDT | 2024-07-12 | 1.45 | 1.27 | 1.85 | -0.35 | -19.44% | 4 | 3 | 19.68% |
| HD240719P00310000 | 2024-06-03 10:12AM EDT | 2024-07-19 | 1.85 | 1.67 | 2.01 | +0.24 | +14.91% | 5 | 479 | 18.71% |
| HD240816P00310000 | 2024-06-03 10:12AM EDT | 2024-08-16 | 4.05 | 3.85 | 4.00 | -0.15 | -3.57% | 4 | 210 | 19.60% |
| HD240920P00310000 | 2024-05-30 3:06PM EDT | 2024-09-20 | 6.80 | 5.70 | 5.95 | 0.00 | - | 18 | 228 | 19.61% |
| HD241115P00310000 | 2024-06-03 10:37AM EDT | 2024-11-15 | 8.65 | 8.10 | 8.80 | -0.89 | -9.33% | 1 | 293 | 19.78% |
| HD250117P00310000 | 2024-06-03 10:18AM EDT | 2025-01-17 | 11.50 | 11.10 | 11.35 | -0.20 | -1.71% | 7 | 1,444 | 19.62% |
| HD250321P00310000 | 2024-05-30 2:31PM EDT | 2025-03-21 | 14.10 | 11.95 | 14.90 | 0.00 | - | 2 | 141 | 20.72% |
| HD250620P00310000 | 2024-05-31 10:45AM EDT | 2025-06-20 | 17.82 | 14.75 | 17.45 | 0.00 | - | 2 | 183 | 20.16% |
| HD260116P00310000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 20.60 | 22.35 | 24.00 | 0.00 | - | 6 | 107 | 20.42% |
© 2024 Yahoo. All rights reserved.