The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Strike:300.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517C00300000 | 2024-05-15 12:32PM EDT | 2024-05-17 | 49.10 | 47.90 | 50.50 | +6.10 | +14.19% | 6 | 174 | 102.93% |
| HD240524C00300000 | 2024-04-24 3:30PM EDT | 2024-05-24 | 35.10 | 48.25 | 51.00 | 0.00 | - | - | 1 | 62.70% |
| HD240531C00300000 | 2024-05-09 3:15PM EDT | 2024-05-31 | 47.35 | 47.85 | 51.30 | 0.00 | - | 4 | 5 | 61.60% |
| HD240607C00300000 | 2024-05-07 12:12PM EDT | 2024-06-07 | 43.40 | 48.05 | 51.20 | 0.00 | - | 2 | 2 | 51.26% |
| HD240614C00300000 | 2024-05-15 9:52AM EDT | 2024-06-14 | 50.35 | 48.75 | 51.25 | +3.20 | +6.79% | 16 | 22 | 45.36% |
| HD240621C00300000 | 2024-05-15 10:30AM EDT | 2024-06-21 | 46.95 | 48.60 | 51.35 | +4.40 | +10.34% | 20 | 668 | 41.42% |
| HD240719C00300000 | 2024-05-15 10:28AM EDT | 2024-07-19 | 48.10 | 48.75 | 51.45 | +2.45 | +5.37% | 1 | 16 | 31.76% |
| HD240816C00300000 | 2024-05-09 12:27PM EDT | 2024-08-16 | 50.39 | 51.70 | 53.35 | 0.00 | - | 1 | 71 | 31.50% |
| HD240920C00300000 | 2024-05-14 11:00AM EDT | 2024-09-20 | 52.70 | 53.40 | 55.55 | +7.36 | +16.23% | 1 | 69 | 31.10% |
| HD241115C00300000 | 2024-05-13 3:46PM EDT | 2024-11-15 | 52.20 | 57.25 | 57.95 | 0.00 | - | 10 | 96 | 29.47% |
| HD250117C00300000 | 2024-05-15 10:03AM EDT | 2025-01-17 | 57.25 | 59.50 | 60.60 | +2.90 | +5.34% | 1 | 4,352 | 28.60% |
| HD250321C00300000 | 2024-05-13 3:45PM EDT | 2025-03-21 | 59.05 | 63.25 | 64.10 | 0.00 | - | 10 | 6 | 29.07% |
| HD250620C00300000 | 2024-05-13 9:51AM EDT | 2025-06-20 | 67.00 | 66.90 | 68.15 | 0.00 | - | 6 | 123 | 29.03% |
| HD260116C00300000 | 2024-05-14 1:02PM EDT | 2026-01-16 | 67.00 | 74.80 | 75.95 | 0.00 | - | 11 | 59 | 28.76% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517P00300000 | 2024-05-15 12:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,051 | 54.69% |
| HD240524P00300000 | 2024-05-15 9:35AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.21 | -0.03 | -60.00% | 12 | 60 | 45.41% |
| HD240531P00300000 | 2024-05-15 10:04AM EDT | 2024-05-31 | 0.14 | 0.03 | 0.12 | -0.07 | -33.33% | 16 | 179 | 32.03% |
| HD240607P00300000 | 2024-05-14 2:03PM EDT | 2024-06-07 | 0.18 | 0.03 | 0.16 | 0.00 | - | 12 | 31 | 28.13% |
| HD240614P00300000 | 2024-05-14 2:39PM EDT | 2024-06-14 | 0.33 | 0.01 | 0.95 | 0.00 | - | 4 | 14 | 34.33% |
| HD240621P00300000 | 2024-05-15 12:32PM EDT | 2024-06-21 | 0.21 | 0.10 | 0.21 | -0.17 | -44.74% | 32 | 3,303 | 23.29% |
| HD240628P00300000 | 2024-05-14 10:58AM EDT | 2024-06-28 | 0.91 | 0.07 | 0.42 | 0.00 | - | 8 | 168 | 24.10% |
| HD240719P00300000 | 2024-05-14 1:16PM EDT | 2024-07-19 | 0.69 | 0.67 | 0.80 | -0.67 | -49.26% | 5 | 134 | 22.64% |
| HD240816P00300000 | 2024-05-15 12:05PM EDT | 2024-08-16 | 1.66 | 1.59 | 1.70 | -0.74 | -30.83% | 12 | 112 | 22.74% |
| HD240920P00300000 | 2024-05-15 9:55AM EDT | 2024-09-20 | 2.80 | 2.60 | 2.79 | -1.10 | -28.21% | 14 | 501 | 22.37% |
| HD241115P00300000 | 2024-05-15 1:29PM EDT | 2024-11-15 | 4.56 | 4.55 | 4.75 | -1.89 | -29.30% | 8 | 219 | 22.32% |
| HD250117P00300000 | 2024-05-15 1:43PM EDT | 2025-01-17 | 6.70 | 6.55 | 6.75 | -1.34 | -16.67% | 21 | 1,523 | 22.06% |
| HD250321P00300000 | 2024-05-09 10:15AM EDT | 2025-03-21 | 11.25 | 8.45 | 9.55 | 0.00 | - | 97 | 326 | 22.87% |
| HD250620P00300000 | 2024-05-15 10:27AM EDT | 2025-06-20 | 12.10 | 11.40 | 11.80 | -2.16 | -15.15% | 1 | 186 | 22.22% |
| HD260116P00300000 | 2024-05-15 1:46PM EDT | 2026-01-16 | 16.90 | 16.70 | 17.25 | -2.95 | -14.86% | 7 | 151 | 21.91% |
© 2024 Yahoo. All rights reserved.