The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:320.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426C00320000 | 2024-04-23 9:54AM EDT | 2024-04-26 | 17.60 | 7.20 | 10.10 | 0.00 | - | 10 | 12 | 53.69% |
| HD240510C00320000 | 2024-04-16 3:56PM EDT | 2024-05-10 | 18.58 | 10.65 | 12.45 | 0.00 | - | 2 | 3 | 28.83% |
| HD240517C00320000 | 2024-04-24 3:33PM EDT | 2024-05-17 | 17.38 | 13.65 | 14.20 | 0.00 | - | 11 | 332 | 29.82% |
| HD240524C00320000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 18.60 | 14.15 | 16.55 | 0.00 | - | 2 | 5 | 32.74% |
| HD240621C00320000 | 2024-04-24 1:25PM EDT | 2024-06-21 | 20.35 | 15.95 | 17.20 | 0.00 | - | 19 | 986 | 24.85% |
| HD240816C00320000 | 2024-04-12 9:44AM EDT | 2024-08-16 | 36.38 | 22.00 | 23.50 | 0.00 | - | 2 | 35 | 26.64% |
| HD240920C00320000 | 2024-04-19 3:28PM EDT | 2024-09-20 | 30.92 | 23.80 | 25.75 | 0.00 | - | 2 | 144 | 26.07% |
| HD241115C00320000 | 2024-04-17 9:33AM EDT | 2024-11-15 | 36.88 | 28.90 | 31.35 | 0.00 | - | 1 | 14 | 28.08% |
| HD250117C00320000 | 2024-04-24 2:27PM EDT | 2025-01-17 | 36.55 | 32.85 | 33.95 | 0.00 | - | 3 | 897 | 26.93% |
| HD250321C00320000 | 2024-04-24 10:19AM EDT | 2025-03-21 | 42.18 | 36.75 | 38.45 | 0.00 | - | 2 | 3 | 27.94% |
| HD250620C00320000 | 2024-04-18 12:33PM EDT | 2025-06-20 | 48.20 | 41.05 | 44.10 | 0.00 | - | 1 | 84 | 28.86% |
| HD260116C00320000 | 2024-04-18 2:25PM EDT | 2026-01-16 | 55.85 | 50.10 | 53.35 | 0.00 | - | 6 | 62 | 29.12% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426P00320000 | 2024-04-25 9:34AM EDT | 2024-04-26 | 0.30 | 0.32 | 0.50 | +0.19 | +172.73% | 509 | 670 | 30.37% |
| HD240503P00320000 | 2024-04-24 3:58PM EDT | 2024-05-03 | 0.91 | 1.56 | 2.12 | 0.00 | - | 30 | 93 | 25.45% |
| HD240510P00320000 | 2024-04-24 2:10PM EDT | 2024-05-10 | 1.68 | 2.21 | 3.25 | 0.00 | - | 12 | 88 | 23.95% |
| HD240517P00320000 | 2024-04-25 9:30AM EDT | 2024-05-17 | 5.10 | 4.95 | 5.50 | +1.50 | +41.67% | 8 | 5,620 | 27.56% |
| HD240524P00320000 | 2024-04-25 9:31AM EDT | 2024-05-24 | 5.30 | 5.60 | 7.00 | +1.01 | +23.54% | 6 | 82 | 28.41% |
| HD240531P00320000 | 2024-04-24 11:55AM EDT | 2024-05-31 | 5.20 | 6.15 | 7.30 | 0.00 | - | 3 | 58 | 26.34% |
| HD240621P00320000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 7.05 | 8.30 | 9.25 | +0.15 | +2.17% | 2 | 1,783 | 24.97% |
| HD240816P00320000 | 2024-04-25 9:34AM EDT | 2024-08-16 | 12.00 | 11.95 | 12.95 | +1.65 | +15.94% | 4 | 173 | 23.07% |
| HD240920P00320000 | 2024-04-24 10:47AM EDT | 2024-09-20 | 12.15 | 14.05 | 14.75 | 0.00 | - | 26 | 183 | 22.40% |
| HD241115P00320000 | 2024-04-24 2:24PM EDT | 2024-11-15 | 15.30 | 16.95 | 17.50 | 0.00 | - | 7 | 12 | 21.99% |
| HD250117P00320000 | 2024-04-24 2:07PM EDT | 2025-01-17 | 17.95 | 18.90 | 20.70 | 0.00 | - | 302 | 1,495 | 22.16% |
| HD250321P00320000 | 2024-04-24 2:50PM EDT | 2025-03-21 | 20.85 | 22.25 | 24.15 | 0.00 | - | 42 | 171 | 22.78% |
| HD250620P00320000 | 2024-04-10 10:30AM EDT | 2025-06-20 | 18.54 | 25.45 | 27.15 | 0.00 | - | 1 | 153 | 22.36% |
| HD260116P00320000 | 2024-04-22 11:56AM EDT | 2026-01-16 | 29.70 | 29.95 | 33.05 | 0.00 | - | 10 | 257 | 21.80% |
© 2024 Yahoo. All rights reserved.