The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517C00305000 | 2024-05-15 1:27PM EDT | 2024-05-17 | 44.46 | 43.05 | 45.75 | +6.93 | +18.47% | 9 | 113 | 116.46% |
| HD240531C00305000 | 2024-05-15 1:24PM EDT | 2024-05-31 | 45.21 | 43.45 | 46.65 | +6.93 | +18.10% | 8 | 4 | 59.83% |
| HD240614C00305000 | 2024-05-15 12:56PM EDT | 2024-06-14 | 45.50 | 43.05 | 46.55 | +8.15 | +21.82% | 2 | 4 | 43.20% |
| HD240621C00305000 | 2024-05-15 9:36AM EDT | 2024-06-21 | 45.67 | 43.35 | 46.45 | +11.50 | +33.66% | 1 | 20 | 38.46% |
| HD240816C00305000 | 2024-05-01 11:34AM EDT | 2024-08-16 | 35.34 | 47.55 | 49.25 | 0.00 | - | 2 | 34 | 31.06% |
| HD240920C00305000 | 2024-05-15 11:04AM EDT | 2024-09-20 | 48.86 | 48.40 | 50.35 | +3.59 | +7.93% | 9 | 225 | 28.48% |
| HD241115C00305000 | 2024-04-30 12:45PM EDT | 2024-11-15 | 43.55 | 52.65 | 54.35 | 0.00 | - | 1 | 2 | 29.36% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517P00305000 | 2024-05-15 3:47PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 278 | 1,176 | 65.63% |
| HD240524P00305000 | 2024-05-15 10:10AM EDT | 2024-05-24 | 0.06 | 0.02 | 0.31 | +0.01 | +20.00% | 25 | 53 | 46.44% |
| HD240531P00305000 | 2024-05-15 1:58PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.38 | -0.18 | -64.29% | 5 | 73 | 36.13% |
| HD240607P00305000 | 2024-05-15 2:29PM EDT | 2024-06-07 | 0.15 | 0.05 | 0.53 | -0.13 | -46.43% | 6 | 18 | 32.13% |
| HD240614P00305000 | 2024-05-15 1:34PM EDT | 2024-06-14 | 0.42 | 0.05 | 0.62 | -0.51 | -54.84% | 1 | 7 | 29.04% |
| HD240621P00305000 | 2024-05-15 3:35PM EDT | 2024-06-21 | 0.25 | 0.24 | 0.30 | -0.27 | -51.92% | 112 | 1,607 | 22.75% |
| HD240628P00305000 | 2024-05-14 3:24PM EDT | 2024-06-28 | 0.74 | 0.10 | 0.92 | 0.00 | - | 1 | 82 | 26.15% |
| HD240719P00305000 | 2024-05-14 2:13PM EDT | 2024-07-19 | 1.49 | 0.60 | 0.83 | 0.00 | - | 43 | 43 | 21.02% |
| HD240816P00305000 | 2024-05-14 2:54PM EDT | 2024-08-16 | 2.15 | 1.89 | 2.08 | -0.95 | -30.65% | 4 | 72 | 22.22% |
| HD240920P00305000 | 2024-05-15 3:33PM EDT | 2024-09-20 | 3.26 | 3.05 | 3.70 | -2.04 | -38.49% | 4 | 349 | 22.75% |
| HD241115P00305000 | 2024-05-13 11:04AM EDT | 2024-11-15 | 7.21 | 5.20 | 5.55 | 0.00 | - | 1 | 172 | 22.04% |
© 2024 Yahoo. All rights reserved.