The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503C00300000 | 2024-04-16 2:09PM EDT | 300.00 | 37.00 | 33.50 | 36.40 | 0.00 | - | - | 1 | 62.52% |
| HD240503C00305000 | 2024-04-26 1:16PM EDT | 305.00 | 29.62 | 28.50 | 31.80 | -3.66 | -11.00% | 4 | 8 | 60.01% |
| HD240503C00310000 | 2024-04-24 3:00PM EDT | 310.00 | 25.10 | 23.90 | 26.75 | +1.80 | +7.73% | 1 | 14 | 52.05% |
| HD240503C00315000 | 2024-04-04 2:15PM EDT | 315.00 | 46.90 | 18.70 | 22.00 | 0.00 | - | 2 | 2 | 46.78% |
| HD240503C00325000 | 2024-04-26 2:12PM EDT | 325.00 | 10.83 | 10.80 | 12.15 | +4.38 | +67.91% | 4 | 14 | 31.54% |
| HD240503C00327500 | 2024-04-26 2:21PM EDT | 327.50 | 8.49 | 7.95 | 9.65 | +1.24 | +17.10% | 3 | 18 | 27.09% |
| HD240503C00330000 | 2024-04-26 3:44PM EDT | 330.00 | 6.60 | 5.90 | 8.25 | +1.24 | +23.13% | 42 | 144 | 28.97% |
| HD240503C00332500 | 2024-04-26 3:57PM EDT | 332.50 | 5.25 | 5.15 | 5.50 | +1.30 | +32.91% | 82 | 138 | 22.10% |
| HD240503C00335000 | 2024-04-26 3:59PM EDT | 335.00 | 4.00 | 3.70 | 4.20 | +1.20 | +42.86% | 842 | 294 | 22.45% |
| HD240503C00337500 | 2024-04-26 3:34PM EDT | 337.50 | 2.48 | 2.52 | 2.80 | +0.65 | +35.52% | 262 | 180 | 20.92% |
| HD240503C00340000 | 2024-04-26 3:58PM EDT | 340.00 | 1.75 | 1.68 | 1.91 | +0.50 | +40.00% | 684 | 560 | 20.81% |
| HD240503C00342500 | 2024-04-26 3:59PM EDT | 342.50 | 1.15 | 0.98 | 1.30 | +0.36 | +45.57% | 270 | 200 | 21.08% |
| HD240503C00345000 | 2024-04-26 3:59PM EDT | 345.00 | 0.77 | 0.52 | 0.77 | +0.23 | +42.59% | 205 | 309 | 20.56% |
| HD240503C00347500 | 2024-04-26 3:58PM EDT | 347.50 | 0.40 | 0.34 | 0.44 | +0.07 | +21.21% | 1,658 | 140 | 20.26% |
| HD240503C00350000 | 2024-04-26 3:56PM EDT | 350.00 | 0.20 | 0.20 | 0.29 | +0.03 | +17.65% | 148 | 562 | 20.95% |
| HD240503C00352500 | 2024-04-26 3:04PM EDT | 352.50 | 0.06 | 0.05 | 0.19 | -0.09 | -60.00% | 38 | 41 | 21.58% |
| HD240503C00355000 | 2024-04-26 3:37PM EDT | 355.00 | 0.09 | 0.02 | 0.16 | -0.14 | -60.87% | 10 | 104 | 23.19% |
| HD240503C00357500 | 2024-04-24 10:43AM EDT | 357.50 | 0.12 | 0.01 | 1.31 | 0.00 | - | 10 | 31 | 41.65% |
| HD240503C00360000 | 2024-04-26 1:38PM EDT | 360.00 | 0.03 | 0.01 | 0.25 | -0.02 | -40.00% | 10 | 268 | 30.05% |
| HD240503C00362500 | 2024-04-15 2:11PM EDT | 362.50 | 0.74 | 0.01 | 0.22 | 0.00 | - | - | 3 | 31.59% |
| HD240503C00365000 | 2024-04-26 2:14PM EDT | 365.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 10 | 116 | 26.95% |
| HD240503C00367500 | 2024-04-15 2:11PM EDT | 367.50 | 0.41 | 0.00 | 1.27 | 0.00 | - | - | 3 | 52.88% |
| HD240503C00370000 | 2024-04-26 12:19PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1 | 159 | 25.78% |
| HD240503C00375000 | 2024-04-23 1:48PM EDT | 375.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 1 | 178 | 52.88% |
| HD240503C00380000 | 2024-04-26 12:51PM EDT | 380.00 | 0.02 | 0.01 | 0.11 | -0.04 | -66.67% | 3 | 83 | 41.90% |
| HD240503C00385000 | 2024-04-22 1:42PM EDT | 385.00 | 0.10 | 0.00 | 0.95 | 0.00 | - | 3 | 187 | 57.62% |
| HD240503C00390000 | 2024-04-22 1:42PM EDT | 390.00 | 0.07 | 0.00 | 0.75 | 0.00 | - | 4 | 43 | 59.28% |
| HD240503C00395000 | 2024-04-18 3:48PM EDT | 395.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 2 | 59 | 70.53% |
| HD240503C00400000 | 2024-04-19 10:24AM EDT | 400.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 77 | 74.76% |
| HD240503C00405000 | 2024-04-24 2:12PM EDT | 405.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 3 | 58 | 71.09% |
| HD240503C00410000 | 2024-04-12 12:22PM EDT | 410.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 318 | 74.80% |
| HD240503C00415000 | 2024-04-25 10:09AM EDT | 415.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 305 | 64.75% |
| HD240503C00420000 | 2024-04-11 10:21AM EDT | 420.00 | 0.46 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 90.72% |
| HD240503C00425000 | 2024-04-04 2:35PM EDT | 425.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 85.64% |
| HD240503C00430000 | 2024-03-25 11:19AM EDT | 430.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 89.06% |
| HD240503C00440000 | 2024-03-22 9:30AM EDT | 440.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 95.80% |
| HD240503C00455000 | 2024-04-11 11:58AM EDT | 455.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | - | 1 | 105.52% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503P00290000 | 2024-04-24 2:01PM EDT | 290.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 7 | 24 | 52.54% |
| HD240503P00300000 | 2024-04-26 9:32AM EDT | 300.00 | 0.04 | 0.03 | 0.21 | -0.07 | -63.64% | 4 | 21 | 42.24% |
| HD240503P00305000 | 2024-04-24 11:49AM EDT | 305.00 | 0.32 | 0.04 | 0.22 | 0.00 | - | 2 | 25 | 37.21% |
| HD240503P00310000 | 2024-04-26 2:02PM EDT | 310.00 | 0.07 | 0.03 | 0.27 | -0.25 | -78.12% | 22 | 76 | 33.06% |
| HD240503P00315000 | 2024-04-26 3:31PM EDT | 315.00 | 0.15 | 0.06 | 0.45 | -0.24 | -61.54% | 42 | 146 | 30.71% |
| HD240503P00320000 | 2024-04-26 3:46PM EDT | 320.00 | 0.32 | 0.25 | 0.50 | -0.48 | -60.00% | 58 | 167 | 25.22% |
| HD240503P00322500 | 2024-04-26 2:22PM EDT | 322.50 | 0.43 | 0.37 | 0.48 | -0.68 | -61.26% | 20 | 117 | 21.75% |
| HD240503P00325000 | 2024-04-26 3:31PM EDT | 325.00 | 0.72 | 0.60 | 1.06 | -0.83 | -53.55% | 98 | 680 | 23.99% |
| HD240503P00327500 | 2024-04-26 3:46PM EDT | 327.50 | 1.15 | 0.95 | 1.22 | -1.04 | -47.49% | 51 | 91 | 21.28% |
| HD240503P00330000 | 2024-04-26 3:59PM EDT | 330.00 | 1.51 | 1.49 | 1.72 | -1.64 | -52.06% | 171 | 210 | 20.28% |
| HD240503P00332500 | 2024-04-26 3:57PM EDT | 332.50 | 2.28 | 2.34 | 2.78 | -2.02 | -46.98% | 306 | 35 | 21.37% |
| HD240503P00335000 | 2024-04-26 3:58PM EDT | 335.00 | 3.40 | 3.35 | 3.60 | -2.30 | -40.35% | 245 | 162 | 19.69% |
| HD240503P00337500 | 2024-04-26 2:39PM EDT | 337.50 | 4.85 | 4.70 | 4.95 | -2.14 | -30.62% | 67 | 68 | 19.47% |
| HD240503P00340000 | 2024-04-26 3:28PM EDT | 340.00 | 6.65 | 6.05 | 7.50 | -2.42 | -26.68% | 27 | 148 | 24.87% |
| HD240503P00342500 | 2024-04-26 1:59PM EDT | 342.50 | 8.85 | 7.85 | 9.30 | -5.90 | -40.00% | 4 | 74 | 25.09% |
| HD240503P00345000 | 2024-04-26 2:07PM EDT | 345.00 | 10.70 | 9.40 | 11.40 | -3.20 | -23.02% | 13 | 112 | 26.32% |
| HD240503P00347500 | 2024-04-25 1:04PM EDT | 347.50 | 15.74 | 11.60 | 13.80 | 0.00 | - | 1 | 3 | 29.22% |
| HD240503P00350000 | 2024-04-26 12:16PM EDT | 350.00 | 15.70 | 13.45 | 15.85 | -1.84 | -10.49% | 3 | 200 | 28.69% |
| HD240503P00352500 | 2024-04-23 12:11PM EDT | 352.50 | 13.44 | 16.30 | 19.40 | 0.00 | - | 1 | 0 | 41.02% |
| HD240503P00355000 | 2024-04-26 2:32PM EDT | 355.00 | 19.90 | 18.75 | 21.90 | -1.60 | -7.44% | 34 | 14 | 44.47% |
| HD240503P00360000 | 2024-04-26 3:34PM EDT | 360.00 | 24.65 | 23.75 | 26.40 | -1.55 | -5.92% | 20 | 12 | 46.46% |
| HD240503P00362500 | 2024-04-26 3:34PM EDT | 362.50 | 27.05 | 26.25 | 29.00 | -2.10 | -7.20% | 88 | 20 | 50.48% |
| HD240503P00365000 | 2024-04-22 12:24PM EDT | 365.00 | 29.65 | 28.60 | 31.80 | 0.00 | - | 5 | 0 | 56.37% |
| HD240503P00370000 | 2024-04-18 11:46AM EDT | 370.00 | 33.89 | 34.35 | 36.40 | 0.00 | - | 2 | 0 | 58.13% |
| HD240503P00375000 | 2024-04-26 3:30PM EDT | 375.00 | 40.22 | 39.15 | 41.15 | -2.12 | -5.01% | 1 | 1 | 60.60% |
| HD240503P00380000 | 2024-04-24 3:53PM EDT | 380.00 | 47.52 | 44.35 | 46.75 | 0.00 | - | 1 | 0 | 56.57% |
| HD240503P00385000 | 2024-04-26 3:30PM EDT | 385.00 | 50.38 | 48.55 | 51.30 | -3.67 | -6.79% | 5 | 5 | 72.75% |
| HD240503P00390000 | 2024-04-24 3:53PM EDT | 390.00 | 57.27 | 53.60 | 56.90 | 0.00 | - | 5 | 0 | 58.30% |
| HD240503P00395000 | 2024-04-15 3:55PM EDT | 395.00 | 57.32 | 58.30 | 61.80 | 0.00 | - | 4 | 0 | 54.39% |
| HD240503P00400000 | 2024-04-15 3:55PM EDT | 400.00 | 62.34 | 63.55 | 66.85 | 0.00 | - | 4 | 0 | 64.50% |
© 2024 Yahoo. All rights reserved.