The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EDT. Market open.
Strike:280.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517C00280000 | 2024-04-24 10:34AM EDT | 2024-05-17 | 55.00 | 67.45 | 70.90 | 0.00 | - | 2 | 55 | 132.91% |
| HD240621C00280000 | 2024-05-02 1:53PM EDT | 2024-06-21 | 55.18 | 67.80 | 70.85 | 0.00 | - | 1 | 154 | 51.03% |
| HD240719C00280000 | 2024-04-24 9:32AM EDT | 2024-07-19 | 59.00 | 68.80 | 71.10 | 0.00 | - | - | 0 | 39.83% |
| HD240920C00280000 | 2024-05-14 2:31PM EDT | 2024-09-20 | 63.25 | 71.30 | 73.85 | 0.00 | - | 4 | 5 | 35.73% |
| HD241115C00280000 | 2024-05-13 3:57PM EDT | 2024-11-15 | 68.35 | 74.35 | 75.90 | 0.00 | - | 6 | 27 | 33.56% |
| HD250117C00280000 | 2024-05-15 1:27PM EDT | 2025-01-17 | 76.98 | 76.15 | 77.05 | +7.13 | +10.21% | 1 | 156 | 30.66% |
| HD250321C00280000 | 2024-05-13 3:45PM EDT | 2025-03-21 | 74.50 | 79.35 | 80.15 | 0.00 | - | 2 | 1 | 31.16% |
| HD250620C00280000 | 2024-05-14 11:34AM EDT | 2025-06-20 | 75.20 | 82.20 | 83.55 | 0.00 | - | 3 | 47 | 30.81% |
| HD260116C00280000 | 2024-05-13 10:02AM EDT | 2026-01-16 | 88.85 | 88.60 | 90.40 | 0.00 | - | 1 | 49 | 30.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517P00280000 | 2024-05-15 2:19PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 698 | 78.13% |
| HD240524P00280000 | 2024-05-08 2:56PM EDT | 2024-05-24 | 0.20 | 0.01 | 0.75 | 0.00 | - | 10 | 30 | 69.19% |
| HD240531P00280000 | 2024-05-15 1:56PM EDT | 2024-05-31 | 0.05 | 0.02 | 0.05 | -0.10 | -66.67% | 295 | 25 | 40.23% |
| HD240607P00280000 | 2024-05-14 3:08PM EDT | 2024-06-07 | 0.10 | 0.01 | 0.25 | 0.00 | - | 3 | 5 | 41.80% |
| HD240621P00280000 | 2024-05-15 10:54AM EDT | 2024-06-21 | 0.10 | 0.06 | 0.09 | -0.02 | -16.67% | 7 | 843 | 28.81% |
| HD240719P00280000 | 2024-05-14 12:23PM EDT | 2024-07-19 | 0.43 | 0.16 | 0.30 | 0.00 | - | 1 | 110 | 25.93% |
| HD240816P00280000 | 2024-05-14 3:02PM EDT | 2024-08-16 | 1.00 | 0.42 | 1.15 | 0.00 | - | 15 | 85 | 27.87% |
| HD240920P00280000 | 2024-05-14 3:39PM EDT | 2024-09-20 | 1.70 | 1.19 | 1.31 | 0.00 | - | 1 | 944 | 24.49% |
| HD241115P00280000 | 2024-05-15 11:46AM EDT | 2024-11-15 | 2.50 | 2.41 | 2.54 | -0.65 | -20.63% | 1 | 460 | 24.08% |
| HD250117P00280000 | 2024-05-15 12:42PM EDT | 2025-01-17 | 3.90 | 3.85 | 4.00 | -1.45 | -27.10% | 11 | 1,039 | 23.72% |
| HD250321P00280000 | 2024-05-15 9:41AM EDT | 2025-03-21 | 5.25 | 5.30 | 5.65 | -2.15 | -29.05% | 1 | 23 | 23.71% |
| HD250620P00280000 | 2024-05-15 12:34PM EDT | 2025-06-20 | 7.90 | 7.70 | 8.10 | -2.20 | -21.78% | 1 | 83 | 23.79% |
| HD260116P00280000 | 2024-05-15 11:25AM EDT | 2026-01-16 | 12.57 | 12.30 | 12.65 | -1.54 | -10.91% | 3 | 51 | 23.20% |
© 2024 Yahoo. All rights reserved.