The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:320.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607C00320000 | 2024-06-03 11:39AM EDT | 2024-06-07 | 9.95 | 7.90 | 8.65 | -2.60 | -20.72% | 1 | 30 | 20.31% |
| HD240614C00320000 | 2024-06-03 12:09PM EDT | 2024-06-14 | 11.00 | 8.85 | 10.10 | -1.60 | -12.70% | 14 | 38 | 21.69% |
| HD240621C00320000 | 2024-06-03 12:32PM EDT | 2024-06-21 | 11.00 | 10.70 | 11.10 | -5.20 | -32.10% | 56 | 923 | 21.22% |
| HD240628C00320000 | 2024-05-31 10:44AM EDT | 2024-06-28 | 14.00 | 11.60 | 12.15 | +0.45 | +3.32% | 2 | 8 | 21.55% |
| HD240705C00320000 | 2024-05-31 9:33AM EDT | 2024-07-05 | 15.00 | 12.40 | 12.80 | 0.00 | - | 1 | 15 | 20.95% |
| HD240719C00320000 | 2024-06-03 11:16AM EDT | 2024-07-19 | 16.05 | 13.40 | 14.70 | -4.40 | -21.52% | 15 | 84 | 21.91% |
| HD240816C00320000 | 2024-05-31 3:19PM EDT | 2024-08-16 | 21.80 | 18.40 | 19.05 | 0.00 | - | 2 | 50 | 25.04% |
| HD240920C00320000 | 2024-05-30 3:43PM EDT | 2024-09-20 | 22.73 | 20.90 | 21.40 | 0.00 | - | 3 | 231 | 24.06% |
| HD241115C00320000 | 2024-05-17 11:30AM EDT | 2024-11-15 | 36.00 | 25.70 | 26.70 | 0.00 | - | 1 | 19 | 25.76% |
| HD250117C00320000 | 2024-06-03 10:13AM EDT | 2025-01-17 | 31.75 | 29.70 | 30.30 | +0.60 | +1.93% | 1 | 1,371 | 25.50% |
| HD250321C00320000 | 2024-05-31 3:02PM EDT | 2025-03-21 | 36.56 | 33.05 | 34.55 | 0.00 | - | 1 | 10 | 26.30% |
| HD250620C00320000 | 2024-06-03 9:37AM EDT | 2025-06-20 | 40.75 | 36.95 | 39.45 | +1.75 | +4.49% | 1 | 97 | 26.71% |
| HD260116C00320000 | 2024-05-31 1:09PM EDT | 2026-01-16 | 49.50 | 47.25 | 48.20 | -0.20 | -0.40% | 1 | 75 | 26.85% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607P00320000 | 2024-06-03 1:05PM EDT | 2024-06-07 | 0.94 | 0.84 | 0.94 | +0.73 | +730.00% | 129 | 520 | 24.02% |
| HD240614P00320000 | 2024-06-03 12:59PM EDT | 2024-06-14 | 1.95 | 1.91 | 2.08 | +0.88 | +82.24% | 46 | 474 | 21.91% |
| HD240621P00320000 | 2024-06-03 12:51PM EDT | 2024-06-21 | 2.60 | 2.55 | 2.71 | +1.41 | +118.49% | 120 | 2,672 | 19.95% |
| HD240628P00320000 | 2024-06-03 12:24PM EDT | 2024-06-28 | 3.00 | 3.25 | 3.45 | +0.86 | +40.19% | 10 | 164 | 19.50% |
| HD240705P00320000 | 2024-06-03 12:57PM EDT | 2024-07-05 | 3.66 | 3.55 | 3.90 | +0.35 | +10.57% | 8 | 12 | 18.60% |
| HD240719P00320000 | 2024-06-03 12:45PM EDT | 2024-07-19 | 4.90 | 4.90 | 5.15 | +1.00 | +25.64% | 8 | 435 | 18.52% |
| HD240816P00320000 | 2024-06-03 10:38AM EDT | 2024-08-16 | 6.15 | 7.80 | 7.95 | -0.45 | -6.82% | 3 | 322 | 19.70% |
| HD240920P00320000 | 2024-06-03 10:58AM EDT | 2024-09-20 | 9.20 | 9.90 | 10.65 | -0.65 | -6.60% | 38 | 720 | 20.20% |
| HD241115P00320000 | 2024-06-03 11:16AM EDT | 2024-11-15 | 12.57 | 12.90 | 13.75 | +0.07 | +0.56% | 10 | 79 | 20.08% |
| HD250117P00320000 | 2024-05-31 3:17PM EDT | 2025-01-17 | 15.00 | 16.10 | 16.75 | 0.00 | - | 1 | 1,577 | 20.08% |
| HD250321P00320000 | 2024-05-24 3:58PM EDT | 2025-03-21 | 20.60 | 18.70 | 19.55 | 0.00 | - | 5 | 258 | 20.24% |
| HD250620P00320000 | 2024-05-23 12:17PM EDT | 2025-06-20 | 22.80 | 20.35 | 23.55 | 0.00 | - | 1 | 199 | 20.74% |
| HD260116P00320000 | 2024-05-31 11:52AM EDT | 2026-01-16 | 26.84 | 27.75 | 29.45 | 0.00 | - | 3 | 320 | 20.30% |
© 2024 Yahoo. All rights reserved.