The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Strike:380.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517C00380000 | 2024-05-15 3:28PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 156 | 1,775 | 38.67% |
| HD240524C00380000 | 2024-05-15 1:57PM EDT | 2024-05-24 | 0.07 | 0.03 | 0.07 | -0.01 | -12.50% | 14 | 199 | 23.63% |
| HD240531C00380000 | 2024-05-15 3:13PM EDT | 2024-05-31 | 0.05 | 0.01 | 0.19 | -0.26 | -83.87% | 15 | 46 | 21.12% |
| HD240607C00380000 | 2024-05-15 1:28PM EDT | 2024-06-07 | 0.13 | 0.10 | 0.19 | -0.09 | -40.91% | 235 | 10 | 17.77% |
| HD240614C00380000 | 2024-05-15 11:21AM EDT | 2024-06-14 | 0.35 | 0.29 | 0.71 | -0.47 | -57.32% | 1 | 7 | 20.35% |
| HD240621C00380000 | 2024-05-15 1:17PM EDT | 2024-06-21 | 0.39 | 0.35 | 0.42 | +0.08 | +25.81% | 123 | 1,159 | 16.38% |
| HD240628C00380000 | 2024-05-15 12:29PM EDT | 2024-06-28 | 0.75 | 0.60 | 0.91 | +0.01 | +1.35% | 2 | 32 | 17.95% |
| HD240719C00380000 | 2024-05-15 3:31PM EDT | 2024-07-19 | 1.46 | 1.26 | 1.51 | +0.64 | +78.05% | 25 | 94 | 17.00% |
| HD240816C00380000 | 2024-05-15 2:04PM EDT | 2024-08-16 | 3.90 | 3.60 | 4.05 | +1.50 | +62.50% | 327 | 672 | 19.93% |
| HD240920C00380000 | 2024-05-15 12:12PM EDT | 2024-09-20 | 5.54 | 5.25 | 5.55 | +1.34 | +31.90% | 4 | 163 | 19.40% |
| HD241115C00380000 | 2024-05-15 12:08PM EDT | 2024-11-15 | 10.00 | 9.70 | 10.00 | +1.51 | +17.79% | 5 | 589 | 21.51% |
| HD250117C00380000 | 2024-05-15 3:06PM EDT | 2025-01-17 | 13.35 | 12.95 | 13.30 | +3.30 | +32.84% | 22 | 711 | 21.74% |
| HD250321C00380000 | 2024-05-14 1:02PM EDT | 2025-03-21 | 13.80 | 15.90 | 17.00 | 0.00 | - | 4 | 99 | 22.48% |
| HD250620C00380000 | 2024-05-15 2:45PM EDT | 2025-06-20 | 21.71 | 21.55 | 22.55 | -0.22 | -1.00% | 8 | 132 | 23.71% |
| HD260116C00380000 | 2024-05-15 2:44PM EDT | 2026-01-16 | 31.83 | 30.85 | 32.10 | +3.33 | +11.68% | 4 | 259 | 24.58% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517P00380000 | 2024-05-15 3:20PM EDT | 2024-05-17 | 30.65 | 30.55 | 33.10 | -6.70 | -17.94% | 796 | 35 | 61.13% |
| HD240621P00380000 | 2024-05-14 3:48PM EDT | 2024-06-21 | 40.32 | 31.10 | 33.45 | 0.00 | - | 5 | 336 | 24.99% |
| HD240816P00380000 | 2024-04-19 2:30PM EDT | 2024-08-16 | 47.60 | 33.65 | 34.70 | 0.00 | - | 2 | 88 | 18.65% |
| HD240920P00380000 | 2024-05-14 9:31AM EDT | 2024-09-20 | 48.10 | 34.65 | 35.55 | 0.00 | - | 1 | 147 | 17.37% |
| HD241115P00380000 | 2024-05-15 12:53PM EDT | 2024-11-15 | 36.25 | 36.40 | 37.35 | -7.19 | -16.55% | 4 | 3 | 16.86% |
| HD250117P00380000 | 2024-04-23 9:34AM EDT | 2025-01-17 | 40.55 | 38.40 | 39.90 | -8.45 | -17.24% | 1 | 119 | 17.22% |
| HD250321P00380000 | 2024-03-25 12:48PM EDT | 2025-03-21 | 26.45 | 53.15 | 54.30 | 0.00 | - | 48 | 46 | 27.34% |
| HD250620P00380000 | 2024-04-02 9:30AM EDT | 2025-06-20 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| HD260116P00380000 | 2024-04-17 1:10PM EDT | 2026-01-16 | 61.30 | 48.85 | 50.00 | 0.00 | - | 1 | 28 | 17.04% |
© 2024 Yahoo. All rights reserved.