The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:18PM EDT. Market open.
Strike:310.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517C00310000 | 2024-05-15 11:51AM EDT | 2024-05-17 | 38.28 | 37.85 | 40.70 | +7.18 | +23.09% | 2 | 89 | 76.17% |
| HD240524C00310000 | 2024-05-13 10:22AM EDT | 2024-05-24 | 35.60 | 37.55 | 41.20 | 0.00 | - | 2 | 2 | 64.10% |
| HD240607C00310000 | 2024-04-29 9:50AM EDT | 2024-06-07 | 30.05 | 38.15 | 40.95 | 0.00 | - | - | 1 | 39.95% |
| HD240614C00310000 | 2024-05-15 10:44AM EDT | 2024-06-14 | 38.80 | 38.95 | 41.20 | +2.45 | +6.74% | 3 | 3 | 36.40% |
| HD240621C00310000 | 2024-05-14 1:44PM EDT | 2024-06-21 | 36.68 | 38.65 | 41.20 | +6.59 | +21.90% | 1 | 468 | 32.87% |
| HD240719C00310000 | 2024-05-03 10:14AM EDT | 2024-07-19 | 38.73 | 40.20 | 42.00 | 0.00 | - | 4 | 4 | 27.46% |
| HD240816C00310000 | 2024-05-14 9:32AM EDT | 2024-08-16 | 33.53 | 43.40 | 43.95 | 0.00 | - | 1 | 42 | 27.50% |
| HD240920C00310000 | 2024-05-15 9:45AM EDT | 2024-09-20 | 44.65 | 44.85 | 45.70 | +7.32 | +19.61% | 4 | 92 | 26.56% |
| HD241115C00310000 | 2024-05-14 9:51AM EDT | 2024-11-15 | 48.35 | 48.70 | 50.10 | +4.15 | +9.39% | 1 | 23 | 28.07% |
| HD250117C00310000 | 2024-05-15 10:39AM EDT | 2025-01-17 | 50.80 | 51.65 | 53.35 | +4.30 | +9.25% | 1 | 557 | 27.76% |
| HD250321C00310000 | 2024-05-14 10:19AM EDT | 2025-03-21 | 49.00 | 55.70 | 56.50 | 0.00 | - | 1 | 3 | 27.74% |
| HD250620C00310000 | 2024-04-29 12:04PM EDT | 2025-06-20 | 53.05 | 59.75 | 60.95 | 0.00 | - | 6 | 112 | 27.98% |
| HD260116C00310000 | 2024-05-08 1:33PM EDT | 2026-01-16 | 63.16 | 67.95 | 69.30 | 0.00 | - | 2 | 26 | 27.99% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517P00310000 | 2024-05-15 1:55PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 101 | 1,708 | 49.61% |
| HD240524P00310000 | 2024-05-15 1:52PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.15 | -0.01 | -16.67% | 5 | 191 | 35.16% |
| HD240531P00310000 | 2024-05-15 11:01AM EDT | 2024-05-31 | 0.14 | 0.01 | 0.21 | -0.24 | -63.16% | 12 | 238 | 28.47% |
| HD240607P00310000 | 2024-05-15 2:36PM EDT | 2024-06-07 | 0.16 | 0.12 | 0.22 | -0.31 | -65.96% | 5 | 34 | 24.12% |
| HD240614P00310000 | 2024-05-14 11:43AM EDT | 2024-06-14 | 0.32 | 0.15 | 0.43 | -0.56 | -63.64% | 1 | 21 | 23.98% |
| HD240621P00310000 | 2024-05-15 1:32PM EDT | 2024-06-21 | 0.35 | 0.31 | 0.38 | -0.45 | -56.25% | 177 | 1,435 | 21.14% |
| HD240628P00310000 | 2024-05-15 12:29PM EDT | 2024-06-28 | 0.82 | 0.44 | 1.07 | -0.38 | -31.67% | 4 | 263 | 24.34% |
| HD240719P00310000 | 2024-05-15 1:51PM EDT | 2024-07-19 | 0.88 | 0.95 | 0.99 | -0.93 | -51.38% | 38 | 214 | 19.72% |
| HD240816P00310000 | 2024-05-15 1:25PM EDT | 2024-08-16 | 2.50 | 2.47 | 2.60 | -1.80 | -41.86% | 42 | 190 | 21.65% |
| HD240920P00310000 | 2024-05-15 1:50PM EDT | 2024-09-20 | 3.95 | 3.85 | 4.15 | -2.55 | -39.23% | 2 | 216 | 21.74% |
| HD241115P00310000 | 2024-05-15 1:52PM EDT | 2024-11-15 | 6.25 | 6.20 | 6.45 | -1.85 | -22.84% | 10 | 182 | 21.65% |
| HD250117P00310000 | 2024-05-15 10:37AM EDT | 2025-01-17 | 8.85 | 8.50 | 8.95 | -1.58 | -15.15% | 8 | 1,461 | 21.69% |
| HD250321P00310000 | 2024-05-15 12:41PM EDT | 2025-03-21 | 10.99 | 10.55 | 11.15 | -3.11 | -22.06% | 10 | 115 | 21.59% |
| HD250620P00310000 | 2024-05-14 9:30AM EDT | 2025-06-20 | 17.20 | 13.80 | 14.20 | 0.00 | - | 20 | 179 | 21.60% |
| HD260116P00310000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 19.80 | 19.40 | 20.00 | -3.05 | -13.35% | 4 | 103 | 21.35% |
© 2024 Yahoo. All rights reserved.