The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Strike:320.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517C00320000 | 2024-05-15 1:15PM EDT | 2024-05-17 | 29.55 | 28.35 | 30.40 | +11.95 | +67.90% | 3 | 483 | 63.57% |
| HD240524C00320000 | 2024-05-13 3:08PM EDT | 2024-05-24 | 23.60 | 28.60 | 31.10 | 0.00 | - | 3 | 8 | 51.29% |
| HD240531C00320000 | 2024-05-10 11:02AM EDT | 2024-05-31 | 29.63 | 28.60 | 31.45 | 0.00 | - | 2 | 4 | 41.32% |
| HD240614C00320000 | 2024-05-13 2:30PM EDT | 2024-06-14 | 24.35 | 28.60 | 31.55 | 0.00 | - | 2 | 2 | 31.01% |
| HD240621C00320000 | 2024-05-14 1:44PM EDT | 2024-06-21 | 27.22 | 29.30 | 31.65 | +6.15 | +29.19% | 1 | 964 | 28.37% |
| HD240628C00320000 | 2024-05-13 1:27PM EDT | 2024-06-28 | 25.50 | 29.35 | 31.10 | 0.00 | - | 1 | 1 | 24.17% |
| HD240719C00320000 | 2024-05-14 9:35AM EDT | 2024-07-19 | 22.00 | 31.45 | 32.10 | 0.00 | - | 11 | 24 | 22.73% |
| HD240816C00320000 | 2024-05-15 1:25PM EDT | 2024-08-16 | 35.16 | 34.85 | 36.70 | +2.14 | +6.48% | 1 | 36 | 27.96% |
| HD240920C00320000 | 2024-05-15 1:43PM EDT | 2024-09-20 | 36.75 | 36.60 | 38.25 | +5.58 | +17.90% | 2 | 146 | 26.18% |
| HD241115C00320000 | 2024-05-15 1:14PM EDT | 2024-11-15 | 42.20 | 41.40 | 42.00 | +0.93 | +2.25% | 1 | 20 | 26.37% |
| HD250117C00320000 | 2024-05-14 2:31PM EDT | 2025-01-17 | 44.72 | 44.45 | 45.95 | +6.57 | +17.22% | 1 | 863 | 26.72% |
| HD250321C00320000 | 2024-05-06 1:55PM EDT | 2025-03-21 | 46.77 | 48.80 | 49.35 | 0.00 | - | 1 | 2 | 26.84% |
| HD250620C00320000 | 2024-04-29 12:18PM EDT | 2025-06-20 | 47.15 | 53.15 | 54.15 | 0.00 | - | 6 | 85 | 27.25% |
| HD260116C00320000 | 2024-05-06 9:34AM EDT | 2026-01-16 | 60.08 | 61.70 | 63.00 | 0.00 | - | 1 | 61 | 27.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517P00320000 | 2024-05-15 2:07PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 424 | 8,762 | 39.06% |
| HD240524P00320000 | 2024-05-15 2:32PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.10 | -0.13 | -56.52% | 69 | 798 | 25.24% |
| HD240531P00320000 | 2024-05-15 2:34PM EDT | 2024-05-31 | 0.15 | 0.17 | 0.31 | -0.45 | -75.00% | 56 | 156 | 23.49% |
| HD240607P00320000 | 2024-05-15 1:04PM EDT | 2024-06-07 | 0.36 | 0.34 | 0.77 | -0.64 | -64.00% | 10 | 73 | 24.13% |
| HD240614P00320000 | 2024-05-15 1:38PM EDT | 2024-06-14 | 0.60 | 0.56 | 0.76 | -0.88 | -59.46% | 9 | 24 | 21.17% |
| HD240621P00320000 | 2024-05-15 2:24PM EDT | 2024-06-21 | 0.78 | 0.74 | 0.82 | -1.03 | -56.91% | 560 | 2,325 | 19.48% |
| HD240628P00320000 | 2024-05-15 10:31AM EDT | 2024-06-28 | 1.24 | 0.99 | 1.39 | -1.14 | -47.90% | 32 | 76 | 20.66% |
| HD240719P00320000 | 2024-05-15 2:37PM EDT | 2024-07-19 | 1.91 | 1.80 | 2.04 | -1.44 | -42.99% | 61 | 201 | 19.20% |
| HD240816P00320000 | 2024-05-15 1:59PM EDT | 2024-08-16 | 3.85 | 3.85 | 4.05 | -1.79 | -31.74% | 164 | 350 | 20.67% |
| HD240920P00320000 | 2024-05-15 10:15AM EDT | 2024-09-20 | 6.42 | 5.55 | 6.05 | -1.57 | -19.65% | 6 | 732 | 21.00% |
| HD241115P00320000 | 2024-05-15 11:54AM EDT | 2024-11-15 | 8.65 | 8.35 | 8.65 | -3.30 | -27.62% | 3 | 26 | 20.90% |
| HD250117P00320000 | 2024-05-15 1:47PM EDT | 2025-01-17 | 11.05 | 10.90 | 11.10 | -2.21 | -16.67% | 18 | 1,565 | 20.64% |
| HD250321P00320000 | 2024-05-14 10:59AM EDT | 2025-03-21 | 17.00 | 13.10 | 13.55 | 0.00 | - | 20 | 190 | 20.68% |
| HD250620P00320000 | 2024-05-15 11:11AM EDT | 2025-06-20 | 17.27 | 16.60 | 17.05 | -1.63 | -8.62% | 1 | 198 | 20.94% |
| HD260116P00320000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 22.85 | 22.45 | 23.05 | -1.85 | -7.49% | 4 | 308 | 20.71% |
© 2024 Yahoo. All rights reserved.