The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:08AM EDT. Market open.
Strike:330.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607C00330000 | 2024-06-03 10:50AM EDT | 2024-06-07 | 3.55 | 3.45 | 3.80 | -3.10 | -46.62% | 110 | 571 | 26.15% |
| HD240614C00330000 | 2024-06-03 10:04AM EDT | 2024-06-14 | 5.15 | 4.75 | 5.45 | -1.70 | -24.82% | 28 | 207 | 23.80% |
| HD240621C00330000 | 2024-06-03 10:38AM EDT | 2024-06-21 | 7.30 | 6.20 | 6.60 | -1.75 | -19.34% | 89 | 1,242 | 22.75% |
| HD240628C00330000 | 2024-06-03 10:07AM EDT | 2024-06-28 | 7.75 | 6.55 | 7.65 | -2.25 | -22.50% | 12 | 43 | 22.44% |
| HD240705C00330000 | 2024-06-03 10:20AM EDT | 2024-07-05 | 8.18 | 7.90 | 8.50 | -2.57 | -23.91% | 3 | 39 | 22.06% |
| HD240719C00330000 | 2024-06-03 10:47AM EDT | 2024-07-19 | 10.40 | 9.80 | 10.25 | -2.60 | -20.00% | 54 | 403 | 22.20% |
| HD240816C00330000 | 2024-06-03 9:46AM EDT | 2024-08-16 | 15.35 | 14.40 | 15.25 | -0.15 | -0.97% | 2 | 302 | 25.97% |
| HD240920C00330000 | 2024-06-03 10:44AM EDT | 2024-09-20 | 17.50 | 16.75 | 17.75 | -1.45 | -7.65% | 15 | 683 | 24.91% |
| HD241115C00330000 | 2024-06-03 9:47AM EDT | 2024-11-15 | 23.30 | 21.40 | 23.45 | +1.36 | +6.43% | 8 | 492 | 26.72% |
| HD250117C00330000 | 2024-05-31 3:07PM EDT | 2025-01-17 | 26.57 | 25.80 | 27.25 | 0.00 | - | 13 | 640 | 26.41% |
| HD250321C00330000 | 2024-05-30 1:26PM EDT | 2025-03-21 | 29.84 | 29.60 | 30.90 | 0.00 | - | 2 | 10 | 26.51% |
| HD250620C00330000 | 2024-05-28 12:45PM EDT | 2025-06-20 | 33.43 | 34.20 | 36.05 | 0.00 | - | 10 | 123 | 27.00% |
| HD260116C00330000 | 2024-05-29 9:30AM EDT | 2026-01-16 | 41.95 | 43.80 | 45.05 | 0.00 | - | 1 | 143 | 27.12% |
| HD261218C00330000 | 2024-05-31 2:27PM EDT | 2026-12-18 | 56.48 | 53.05 | 57.40 | 0.00 | - | 2 | 2 | 27.66% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607P00330000 | 2024-06-03 10:50AM EDT | 2024-06-07 | 2.96 | 2.58 | 2.90 | +1.51 | +104.14% | 185 | 364 | 17.30% |
| HD240614P00330000 | 2024-06-03 10:10AM EDT | 2024-06-14 | 4.04 | 4.15 | 4.35 | -0.01 | -0.25% | 13 | 485 | 17.26% |
| HD240621P00330000 | 2024-06-03 10:27AM EDT | 2024-06-21 | 4.70 | 4.80 | 5.15 | +0.66 | +16.34% | 15 | 1,355 | 16.38% |
| HD240628P00330000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 5.00 | 5.35 | 5.85 | +0.50 | +11.11% | 4 | 54 | 16.00% |
| HD240705P00330000 | 2024-06-03 10:43AM EDT | 2024-07-05 | 5.50 | 5.30 | 6.40 | -0.68 | -11.00% | 2 | 12 | 15.60% |
| HD240719P00330000 | 2024-06-03 9:48AM EDT | 2024-07-19 | 7.10 | 7.05 | 7.45 | +1.10 | +18.33% | 10 | 660 | 15.30% |
| HD240816P00330000 | 2024-06-03 10:22AM EDT | 2024-08-16 | 9.80 | 10.25 | 10.65 | -0.55 | -5.31% | 11 | 568 | 17.48% |
| HD240920P00330000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 11.26 | 12.65 | 13.05 | 0.00 | - | 7 | 355 | 17.76% |
| HD241115P00330000 | 2024-06-03 10:34AM EDT | 2024-11-15 | 15.75 | 15.90 | 16.45 | -0.50 | -3.08% | 1 | 214 | 18.30% |
| HD250117P00330000 | 2024-05-31 3:12PM EDT | 2025-01-17 | 18.80 | 18.50 | 19.45 | 0.00 | - | 4 | 803 | 18.47% |
| HD250321P00330000 | 2024-05-28 3:42PM EDT | 2025-03-21 | 23.87 | 20.40 | 21.75 | 0.00 | - | 1 | 125 | 18.32% |
| HD250620P00330000 | 2024-05-20 9:30AM EDT | 2025-06-20 | 22.00 | 24.45 | 25.25 | 0.00 | - | 4 | 144 | 18.61% |
| HD260116P00330000 | 2024-05-31 1:29PM EDT | 2026-01-16 | 30.63 | 30.50 | 32.45 | 0.00 | - | 1 | 109 | 19.28% |
© 2024 Yahoo. All rights reserved.