The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Strike:360.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240524C00360000 | 2024-05-21 3:53PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.10 | -0.04 | -80.00% | 10 | 525 | 41.90% |
| HD240531C00360000 | 2024-05-21 3:56PM EDT | 2024-05-31 | 0.13 | 0.02 | 0.20 | 0.00 | - | 55 | 927 | 25.73% |
| HD240607C00360000 | 2024-05-21 3:32PM EDT | 2024-06-07 | 0.16 | 0.10 | 0.43 | 0.00 | - | 34 | 695 | 22.93% |
| HD240614C00360000 | 2024-05-21 3:41PM EDT | 2024-06-14 | 0.38 | 0.19 | 0.41 | 0.00 | - | 41 | 215 | 19.09% |
| HD240621C00360000 | 2024-05-22 9:48AM EDT | 2024-06-21 | 0.47 | 0.38 | 0.48 | -0.07 | -12.96% | 24 | 4,581 | 17.38% |
| HD240628C00360000 | 2024-05-21 3:09PM EDT | 2024-06-28 | 0.67 | 0.38 | 0.84 | 0.00 | - | 11 | 103 | 17.95% |
| HD240719C00360000 | 2024-05-21 3:47PM EDT | 2024-07-19 | 1.77 | 1.36 | 1.52 | 0.00 | - | 136 | 898 | 17.02% |
| HD240816C00360000 | 2024-05-21 3:00PM EDT | 2024-08-16 | 4.20 | 3.90 | 4.50 | 0.00 | - | 17 | 652 | 20.80% |
| HD240920C00360000 | 2024-05-21 1:40PM EDT | 2024-09-20 | 5.70 | 5.45 | 6.20 | 0.00 | - | 5 | 499 | 20.30% |
| HD241115C00360000 | 2024-05-21 3:58PM EDT | 2024-11-15 | 11.06 | 10.05 | 10.60 | 0.00 | - | 3 | 508 | 22.20% |
| HD250117C00360000 | 2024-05-21 3:14PM EDT | 2025-01-17 | 14.22 | 13.20 | 14.20 | +0.36 | +2.60% | 1 | 1,619 | 22.65% |
| HD250321C00360000 | 2024-05-21 3:10PM EDT | 2025-03-21 | 17.50 | 17.25 | 18.25 | 0.00 | - | 1 | 57 | 23.65% |
| HD250620C00360000 | 2024-05-20 2:58PM EDT | 2025-06-20 | 24.90 | 21.80 | 23.40 | 0.00 | - | 1 | 152 | 24.55% |
| HD260116C00360000 | 2024-05-20 2:50PM EDT | 2026-01-16 | 34.71 | 31.25 | 32.35 | 0.00 | - | 20 | 212 | 25.11% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240524P00360000 | 2024-05-20 1:34PM EDT | 2024-05-24 | 20.85 | 24.35 | 27.05 | 0.00 | - | 1 | 0 | 46.39% |
| HD240531P00360000 | 2024-05-21 2:18PM EDT | 2024-05-31 | 28.30 | 25.95 | 28.80 | 0.00 | - | 7 | 21 | 44.63% |
| HD240614P00360000 | 2024-05-21 10:54AM EDT | 2024-06-14 | 27.78 | 26.05 | 29.75 | 0.00 | - | - | 6 | 33.14% |
| HD240621P00360000 | 2024-05-21 12:48PM EDT | 2024-06-21 | 28.60 | 26.30 | 28.75 | 0.00 | - | 2 | 1,420 | 25.14% |
| HD240628P00360000 | 2024-05-17 10:14AM EDT | 2024-06-28 | 20.75 | 26.35 | 30.05 | 0.00 | - | 1 | 5 | 27.35% |
| HD240719P00360000 | 2024-05-21 11:29AM EDT | 2024-07-19 | 28.20 | 26.40 | 29.15 | 0.00 | - | 2 | 15 | 19.45% |
| HD240816P00360000 | 2024-05-21 2:30PM EDT | 2024-08-16 | 29.25 | 28.80 | 29.45 | 0.00 | - | 2 | 184 | 16.73% |
| HD240920P00360000 | 2024-05-16 10:43AM EDT | 2024-09-20 | 22.63 | 30.10 | 30.70 | 0.00 | - | 1 | 912 | 16.44% |
| HD241115P00360000 | 2024-04-23 10:31AM EDT | 2024-11-15 | 32.55 | 31.15 | 33.00 | 0.00 | - | 1 | 24 | 16.74% |
| HD250117P00360000 | 2024-05-13 3:56PM EDT | 2025-01-17 | 32.50 | 34.40 | 36.10 | 0.00 | - | 12 | 482 | 17.70% |
| HD250321P00360000 | 2024-05-21 11:29AM EDT | 2025-03-21 | 37.07 | 36.60 | 37.20 | 0.00 | - | 1 | 18 | 16.77% |
| HD250620P00360000 | 2024-05-15 1:09PM EDT | 2025-06-20 | 32.61 | 39.60 | 41.85 | 0.00 | - | 121 | 170 | 18.31% |
| HD260116P00360000 | 2024-05-16 1:11PM EDT | 2026-01-16 | 40.30 | 45.05 | 46.35 | 0.00 | - | 100 | 155 | 17.53% |
© 2024 Yahoo. All rights reserved.