The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EDT. Market open.
Strike:330.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517C00330000 | 2024-05-15 2:20PM EDT | 2024-05-17 | 19.50 | 18.25 | 20.00 | +7.40 | +61.16% | 44 | 321 | 52.86% |
| HD240524C00330000 | 2024-05-15 9:51AM EDT | 2024-05-24 | 19.00 | 18.00 | 20.20 | +5.90 | +45.04% | 4 | 22 | 30.65% |
| HD240531C00330000 | 2024-05-15 2:07PM EDT | 2024-05-31 | 20.35 | 19.30 | 21.50 | +5.35 | +35.67% | 6 | 25 | 30.60% |
| HD240614C00330000 | 2024-05-14 2:03PM EDT | 2024-06-14 | 12.76 | 19.00 | 20.80 | 0.00 | - | 3 | 7 | 19.99% |
| HD240621C00330000 | 2024-05-15 2:27PM EDT | 2024-06-21 | 21.07 | 20.45 | 21.25 | +6.40 | +43.63% | 15 | 1,084 | 19.63% |
| HD240628C00330000 | 2024-05-13 2:34PM EDT | 2024-06-28 | 18.02 | 20.85 | 23.25 | 0.00 | - | 1 | 1 | 23.70% |
| HD240719C00330000 | 2024-05-15 9:43AM EDT | 2024-07-19 | 23.93 | 23.00 | 23.55 | +4.91 | +25.81% | 1 | 148 | 20.22% |
| HD240816C00330000 | 2024-05-14 3:17PM EDT | 2024-08-16 | 22.25 | 27.15 | 27.50 | 0.00 | - | 5 | 116 | 23.64% |
| HD240920C00330000 | 2024-05-15 2:04PM EDT | 2024-09-20 | 29.90 | 28.70 | 29.70 | +6.90 | +30.00% | 6 | 480 | 23.19% |
| HD241115C00330000 | 2024-05-14 12:32PM EDT | 2024-11-15 | 28.40 | 34.45 | 34.90 | 0.00 | - | 1 | 49 | 25.13% |
| HD250117C00330000 | 2024-05-15 10:18AM EDT | 2025-01-17 | 36.00 | 37.35 | 38.50 | +2.50 | +7.46% | 1 | 571 | 25.08% |
| HD250321C00330000 | 2024-05-13 12:55PM EDT | 2025-03-21 | 39.50 | 41.65 | 43.75 | 0.00 | - | 1 | 3 | 26.76% |
| HD250620C00330000 | 2024-05-15 10:48AM EDT | 2025-06-20 | 46.31 | 46.75 | 47.70 | +4.35 | +10.37% | 2 | 99 | 26.40% |
| HD260116C00330000 | 2024-05-14 9:39AM EDT | 2026-01-16 | 50.75 | 55.90 | 57.10 | 0.00 | - | 5 | 133 | 26.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517P00330000 | 2024-05-15 2:36PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.45 | -91.84% | 877 | 2,645 | 27.93% |
| HD240524P00330000 | 2024-05-15 2:37PM EDT | 2024-05-24 | 0.25 | 0.20 | 0.27 | -0.99 | -79.84% | 126 | 575 | 21.07% |
| HD240531P00330000 | 2024-05-15 2:38PM EDT | 2024-05-31 | 0.67 | 0.52 | 0.83 | -1.32 | -66.33% | 58 | 220 | 21.23% |
| HD240607P00330000 | 2024-05-15 2:33PM EDT | 2024-06-07 | 1.03 | 1.04 | 1.17 | -1.79 | -63.48% | 36 | 108 | 19.79% |
| HD240614P00330000 | 2024-05-15 2:15PM EDT | 2024-06-14 | 1.36 | 1.43 | 1.71 | -2.14 | -61.14% | 30 | 55 | 19.76% |
| HD240621P00330000 | 2024-05-15 2:34PM EDT | 2024-06-21 | 1.83 | 1.82 | 1.94 | -1.99 | -52.09% | 453 | 1,369 | 18.67% |
| HD240628P00330000 | 2024-05-15 2:22PM EDT | 2024-06-28 | 2.13 | 2.15 | 2.47 | -2.32 | -52.13% | 22 | 10 | 18.82% |
| HD240719P00330000 | 2024-05-15 2:37PM EDT | 2024-07-19 | 3.40 | 3.05 | 3.55 | -2.37 | -41.07% | 24 | 390 | 18.09% |
| HD240816P00330000 | 2024-05-15 1:07PM EDT | 2024-08-16 | 5.90 | 5.95 | 6.15 | -2.64 | -30.91% | 27 | 396 | 19.80% |
| HD240920P00330000 | 2024-05-15 9:59AM EDT | 2024-09-20 | 8.75 | 8.05 | 8.35 | -3.88 | -30.72% | 3 | 282 | 20.03% |
| HD241115P00330000 | 2024-05-15 2:17PM EDT | 2024-11-15 | 10.90 | 11.15 | 11.45 | -4.65 | -29.90% | 83 | 50 | 20.26% |
| HD250117P00330000 | 2024-05-15 1:04PM EDT | 2025-01-17 | 13.80 | 13.75 | 14.15 | -3.24 | -19.01% | 20 | 793 | 20.09% |
| HD250321P00330000 | 2024-05-13 1:06PM EDT | 2025-03-21 | 20.00 | 15.85 | 17.50 | 0.00 | - | 2 | 104 | 20.77% |
| HD250620P00330000 | 2024-05-14 12:30PM EDT | 2025-06-20 | 23.50 | 19.70 | 20.25 | 0.00 | - | 2 | 142 | 20.29% |
| HD260116P00330000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 26.25 | 25.80 | 26.45 | -4.00 | -13.22% | 4 | 110 | 20.12% |
© 2024 Yahoo. All rights reserved.