The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:400.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517C00400000 | 2024-05-15 11:38AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 960 | 51.56% |
| HD240524C00400000 | 2024-05-15 1:41PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 1 | 95 | 32.72% |
| HD240531C00400000 | 2024-05-14 11:14AM EDT | 2024-05-31 | 0.06 | 0.00 | 0.06 | 0.00 | - | 4 | 28 | 26.37% |
| HD240607C00400000 | 2024-05-07 10:17AM EDT | 2024-06-07 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 33.18% |
| HD240614C00400000 | 2024-05-13 3:59PM EDT | 2024-06-14 | 0.18 | 0.00 | 0.23 | 0.00 | - | 6 | 6 | 23.51% |
| HD240621C00400000 | 2024-05-15 1:15PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 55 | 1,907 | 18.26% |
| HD240719C00400000 | 2024-05-14 1:24PM EDT | 2024-07-19 | 0.26 | 0.25 | 0.37 | 0.00 | - | 119 | 176 | 17.46% |
| HD240816C00400000 | 2024-05-15 3:03PM EDT | 2024-08-16 | 1.26 | 1.18 | 1.32 | +0.35 | +38.46% | 19 | 691 | 19.06% |
| HD240920C00400000 | 2024-05-15 1:52PM EDT | 2024-09-20 | 2.32 | 2.14 | 2.24 | +0.68 | +41.46% | 15 | 509 | 18.71% |
| HD241115C00400000 | 2024-05-15 12:33PM EDT | 2024-11-15 | 5.20 | 4.95 | 5.35 | +1.12 | +27.45% | 11 | 91 | 20.74% |
| HD250117C00400000 | 2024-05-15 3:07PM EDT | 2025-01-17 | 7.70 | 7.15 | 8.00 | +1.32 | +20.69% | 99 | 1,103 | 21.01% |
| HD250321C00400000 | 2024-05-15 12:58PM EDT | 2025-03-21 | 11.08 | 10.35 | 11.15 | +1.08 | +10.80% | 11 | 155 | 21.75% |
| HD250620C00400000 | 2024-05-15 1:34PM EDT | 2025-06-20 | 15.32 | 14.85 | 15.85 | +2.32 | +17.85% | 22 | 696 | 22.79% |
| HD260116C00400000 | 2024-05-14 11:54AM EDT | 2026-01-16 | 20.68 | 24.00 | 24.85 | 0.00 | - | 13 | 198 | 23.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517P00400000 | 2024-05-14 12:32PM EDT | 2024-05-17 | 61.25 | 50.00 | 52.65 | 0.00 | - | 1 | 1 | 89.55% |
| HD240524P00400000 | 2024-05-10 10:14AM EDT | 2024-05-24 | 50.79 | 49.55 | 52.20 | 0.00 | - | - | 0 | 60.05% |
| HD240531P00400000 | 2024-05-15 2:18PM EDT | 2024-05-31 | 52.75 | 50.40 | 54.40 | -9.50 | -15.26% | 100 | 22 | 59.97% |
| HD240621P00400000 | 2024-04-17 11:07AM EDT | 2024-06-21 | 66.30 | 50.70 | 53.50 | 0.00 | - | 3 | 1 | 36.71% |
| HD240816P00400000 | 2024-04-25 10:37AM EDT | 2024-08-16 | 70.50 | 51.40 | 54.25 | 0.00 | - | 4 | 9 | 25.17% |
| HD240920P00400000 | 2024-05-13 9:33AM EDT | 2024-09-20 | 55.10 | 51.15 | 53.70 | 0.00 | - | 1 | 23 | 20.37% |
| HD241115P00400000 | 2024-03-21 12:29PM EDT | 2024-11-15 | 24.95 | 64.95 | 67.10 | 0.00 | - | - | 500 | 34.20% |
| HD250117P00400000 | 2024-04-17 11:27AM EDT | 2025-01-17 | 68.56 | 53.85 | 55.35 | 0.00 | - | 2 | 26 | 17.02% |
| HD250620P00400000 | 2024-04-11 3:32PM EDT | 2025-06-20 | 60.00 | 59.80 | 62.15 | 0.00 | - | 1 | 28 | 19.38% |
| HD260116P00400000 | 2024-04-15 1:09PM EDT | 2026-01-16 | 70.16 | 61.05 | 62.30 | 0.00 | - | 5 | 9 | 15.82% |
© 2024 Yahoo. All rights reserved.