The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Strike:350.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607C00350000 | 2024-06-05 10:39AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 302 | 437 | 29.88% |
| HD240614C00350000 | 2024-06-05 11:02AM EDT | 2024-06-14 | 0.21 | 0.19 | 0.27 | -0.06 | -22.22% | 12 | 299 | 23.24% |
| HD240621C00350000 | 2024-06-05 10:06AM EDT | 2024-06-21 | 0.35 | 0.36 | 0.40 | -0.09 | -20.45% | 87 | 2,738 | 19.36% |
| HD240628C00350000 | 2024-06-04 2:21PM EDT | 2024-06-28 | 1.01 | 0.69 | 0.75 | 0.00 | - | 6 | 183 | 18.99% |
| HD240705C00350000 | 2024-06-04 1:10PM EDT | 2024-07-05 | 0.94 | 0.94 | 1.11 | 0.00 | - | 16 | 257 | 18.67% |
| HD240712C00350000 | 2024-06-05 10:15AM EDT | 2024-07-12 | 1.38 | 1.40 | 1.61 | -0.08 | -5.48% | 6 | 16 | 18.95% |
| HD240719C00350000 | 2024-06-05 11:02AM EDT | 2024-07-19 | 1.90 | 1.90 | 2.02 | -0.30 | -13.64% | 74 | 1,519 | 18.84% |
| HD240816C00350000 | 2024-06-04 3:30PM EDT | 2024-08-16 | 5.15 | 5.05 | 5.20 | 0.00 | - | 60 | 531 | 21.94% |
| HD240920C00350000 | 2024-06-05 10:44AM EDT | 2024-09-20 | 6.65 | 6.80 | 7.00 | -0.21 | -3.06% | 231 | 1,075 | 20.97% |
| HD241115C00350000 | 2024-06-04 10:10AM EDT | 2024-11-15 | 12.20 | 11.20 | 11.90 | 0.00 | - | 10 | 487 | 23.08% |
| HD250117C00350000 | 2024-06-04 3:55PM EDT | 2025-01-17 | 14.65 | 14.80 | 15.90 | -0.45 | -2.98% | 9 | 790 | 23.65% |
| HD250321C00350000 | 2024-06-05 11:05AM EDT | 2025-03-21 | 18.85 | 18.50 | 19.50 | -0.52 | -2.68% | 18 | 271 | 24.08% |
| HD250620C00350000 | 2024-06-05 10:40AM EDT | 2025-06-20 | 22.75 | 23.20 | 23.85 | -0.70 | -2.99% | 1 | 211 | 24.29% |
| HD260116C00350000 | 2024-06-04 10:47AM EDT | 2026-01-16 | 33.10 | 32.20 | 33.55 | 0.00 | - | 2 | 374 | 25.34% |
| HD261218C00350000 | 2024-06-04 9:30AM EDT | 2026-12-18 | 43.61 | 41.85 | 46.30 | 0.00 | - | 1 | 6 | 26.33% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607P00350000 | 2024-05-29 10:41AM EDT | 2024-06-07 | 27.60 | 20.70 | 23.85 | 0.00 | - | 1 | 1 | 54.20% |
| HD240614P00350000 | 2024-05-30 3:35PM EDT | 2024-06-14 | 20.80 | 21.10 | 23.90 | 0.00 | - | 1 | 2 | 42.58% |
| HD240621P00350000 | 2024-06-05 10:03AM EDT | 2024-06-21 | 23.32 | 21.75 | 23.70 | +0.96 | +4.29% | 50 | 770 | 31.62% |
| HD240628P00350000 | 2024-05-31 11:29AM EDT | 2024-06-28 | 20.25 | 20.80 | 24.05 | 0.00 | - | 30 | 32 | 28.13% |
| HD240705P00350000 | 2024-06-03 12:03PM EDT | 2024-07-05 | 21.60 | 21.60 | 24.10 | 0.00 | - | 3 | 14 | 24.94% |
| HD240719P00350000 | 2024-06-04 3:39PM EDT | 2024-07-19 | 22.75 | 22.10 | 24.25 | 0.00 | - | 1 | 207 | 21.16% |
| HD240816P00350000 | 2024-06-05 10:24AM EDT | 2024-08-16 | 24.60 | 23.15 | 25.00 | +2.05 | +9.09% | 1 | 589 | 18.34% |
| HD240920P00350000 | 2024-06-03 3:02PM EDT | 2024-09-20 | 24.80 | 24.45 | 25.65 | 0.00 | - | 2 | 283 | 16.25% |
| HD241115P00350000 | 2024-06-04 2:36PM EDT | 2024-11-15 | 27.30 | 27.90 | 29.30 | 0.00 | - | 2 | 72 | 18.06% |
| HD250117P00350000 | 2024-05-31 10:22AM EDT | 2025-01-17 | 30.50 | 29.85 | 30.80 | 0.00 | - | 4 | 755 | 16.95% |
| HD250321P00350000 | 2024-05-21 12:34PM EDT | 2025-03-21 | 31.50 | 32.20 | 32.85 | 0.00 | - | 2 | 351 | 16.88% |
| HD250620P00350000 | 2024-05-23 2:20PM EDT | 2025-06-20 | 38.60 | 35.10 | 36.70 | 0.00 | - | 5 | 471 | 17.74% |
| HD260116P00350000 | 2024-05-29 10:59AM EDT | 2026-01-16 | 44.84 | 40.45 | 41.65 | 0.00 | - | 5 | 55 | 17.29% |
© 2024 Yahoo. All rights reserved.