UK markets closed
NIKKEI 225
38,490.17 -347.29 (-0.89%) HANG SENG
18,424.96 -19.15 (-0.10%) CRUDE OIL
73.82 +0.57 (+0.78%) GOLD FUTURES
2,373.40 +26.00 (+1.11%) DOW
38,752.05 +40.76 (+0.11%) Bitcoin GBP
56,118.48 +697.96 (+1.26%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Strike:300.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607C00300000 | 2024-05-30 10:14AM EDT | 2024-06-07 | 27.24 | 28.45 | 31.20 | 0.00 | - | 3 | 4 | 86.87% |
| HD240614C00300000 | 2024-05-29 2:10PM EDT | 2024-06-14 | 25.35 | 28.85 | 32.10 | 0.00 | - | 46 | 0 | 55.62% |
| HD240621C00300000 | 2024-06-04 3:51PM EDT | 2024-06-21 | 29.47 | 29.35 | 31.95 | 0.00 | - | 1 | 5 | 41.70% |
| HD240628C00300000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 36.12 | 29.85 | 32.75 | 0.00 | - | 1 | 3 | 39.18% |
| HD240719C00300000 | 2024-05-28 3:38PM EDT | 2024-07-19 | 30.29 | 31.45 | 33.85 | 0.00 | - | 1 | 18 | 32.31% |
| HD240816C00300000 | 2024-05-31 1:02PM EDT | 2024-08-16 | 36.23 | 35.25 | 36.65 | 0.00 | - | 1 | 84 | 31.96% |
| HD240920C00300000 | 2024-05-30 9:34AM EDT | 2024-09-20 | 36.00 | 36.25 | 37.70 | 0.00 | - | 1 | 110 | 28.16% |
| HD241115C00300000 | 2024-06-03 12:55PM EDT | 2024-11-15 | 40.10 | 41.60 | 42.85 | 0.00 | - | 1 | 98 | 29.96% |
| HD250117C00300000 | 2024-06-05 11:30AM EDT | 2025-01-17 | 43.90 | 43.20 | 44.90 | +0.60 | +1.39% | 2 | 3,495 | 27.77% |
| HD250321C00300000 | 2024-05-13 3:45PM EDT | 2025-03-21 | 59.05 | 46.70 | 48.70 | 0.00 | - | 10 | 6 | 28.28% |
| HD250620C00300000 | 2024-05-24 10:42AM EDT | 2025-06-20 | 48.99 | 51.55 | 53.05 | 0.00 | - | 5 | 123 | 28.31% |
| HD260116C00300000 | 2024-05-30 10:45AM EDT | 2026-01-16 | 60.55 | 60.25 | 61.30 | +0.75 | +1.25% | 1 | 70 | 28.19% |
| HD261218C00300000 | 2024-06-03 11:00AM EDT | 2026-12-18 | 71.33 | 68.65 | 72.90 | 0.00 | - | 1 | 1 | 28.59% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607P00300000 | 2024-06-04 11:36AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 81 | 42.97% |
| HD240614P00300000 | 2024-06-05 11:56AM EDT | 2024-06-14 | 0.07 | 0.04 | 0.25 | -0.13 | -65.00% | 5 | 35 | 32.13% |
| HD240621P00300000 | 2024-06-04 9:51AM EDT | 2024-06-21 | 0.26 | 0.15 | 0.36 | 0.00 | - | 4 | 2,256 | 26.42% |
| HD240628P00300000 | 2024-06-03 3:49PM EDT | 2024-06-28 | 0.51 | 0.07 | 0.44 | 0.00 | - | 5 | 170 | 23.17% |
| HD240705P00300000 | 2024-06-05 12:05PM EDT | 2024-07-05 | 0.36 | 0.48 | 0.52 | -0.31 | -46.27% | 2 | 12 | 21.14% |
| HD240712P00300000 | 2024-06-03 11:22AM EDT | 2024-07-12 | 0.87 | 0.58 | 1.00 | -0.08 | -8.42% | 2 | 3 | 22.34% |
| HD240719P00300000 | 2024-06-05 11:29AM EDT | 2024-07-19 | 1.01 | 0.93 | 1.01 | -0.10 | -9.01% | 12 | 780 | 20.58% |
| HD240816P00300000 | 2024-06-05 11:54AM EDT | 2024-08-16 | 2.55 | 2.41 | 2.66 | -0.21 | -7.61% | 100 | 695 | 21.71% |
| HD240920P00300000 | 2024-06-04 3:18PM EDT | 2024-09-20 | 4.45 | 3.95 | 4.15 | 0.00 | - | 75 | 579 | 21.12% |
| HD241115P00300000 | 2024-06-04 11:24AM EDT | 2024-11-15 | 6.90 | 6.45 | 6.70 | 0.00 | - | 3 | 234 | 21.14% |
| HD250117P00300000 | 2024-06-05 10:24AM EDT | 2025-01-17 | 8.85 | 8.60 | 9.05 | -0.90 | -9.23% | 2 | 1,643 | 20.86% |
| HD250321P00300000 | 2024-06-05 11:49AM EDT | 2025-03-21 | 11.00 | 10.85 | 11.20 | +0.30 | +2.80% | 6 | 330 | 20.69% |
| HD250620P00300000 | 2024-06-03 3:59PM EDT | 2025-06-20 | 14.75 | 13.40 | 14.40 | 0.00 | - | 3 | 210 | 20.87% |
| HD260116P00300000 | 2024-06-04 9:35AM EDT | 2026-01-16 | 20.50 | 19.35 | 21.00 | +0.10 | +0.49% | 3 | 192 | 21.26% |
© 2024 Yahoo. All rights reserved.