The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517C00330000 | 2024-05-10 1:50PM EDT | 2024-05-17 | 17.76 | 17.80 | 19.70 | -2.24 | -11.20% | 9 | 309 | 49.56% |
| HD240524C00330000 | 2024-05-09 3:38PM EDT | 2024-05-24 | 20.61 | 18.25 | 20.05 | 0.00 | - | 1 | 9 | 36.72% |
| HD240531C00330000 | 2024-05-09 1:13PM EDT | 2024-05-31 | 19.30 | 19.00 | 20.60 | 0.00 | - | 15 | 24 | 32.09% |
| HD240614C00330000 | 2024-05-08 2:29PM EDT | 2024-06-14 | 15.83 | 18.85 | 21.35 | 0.00 | - | - | 4 | 27.01% |
| HD240621C00330000 | 2024-05-10 11:16AM EDT | 2024-06-21 | 21.48 | 20.85 | 21.55 | -0.02 | -0.09% | 3 | 979 | 25.17% |
| HD240719C00330000 | 2024-05-10 11:35AM EDT | 2024-07-19 | 24.30 | 23.00 | 24.15 | -0.53 | -2.13% | 7 | 147 | 24.51% |
| HD240816C00330000 | 2024-05-09 3:54PM EDT | 2024-08-16 | 28.69 | 26.70 | 30.00 | 0.00 | - | 9 | 107 | 29.72% |
| HD240920C00330000 | 2024-05-08 12:35PM EDT | 2024-09-20 | 25.25 | 28.35 | 31.00 | 0.00 | - | 5 | 480 | 26.80% |
| HD241115C00330000 | 2024-05-09 3:53PM EDT | 2024-11-15 | 36.10 | 33.45 | 35.55 | 0.00 | - | 3 | 48 | 27.36% |
| HD250117C00330000 | 2024-05-10 10:50AM EDT | 2025-01-17 | 39.33 | 37.55 | 39.25 | +1.96 | +5.24% | 1 | 565 | 27.10% |
| HD250321C00330000 | 2024-05-02 10:58AM EDT | 2025-03-21 | 35.39 | 42.30 | 43.45 | 0.00 | - | 2 | 2 | 27.69% |
| HD250620C00330000 | 2024-05-08 11:30AM EDT | 2025-06-20 | 48.50 | 46.90 | 48.20 | +4.74 | +10.83% | 1 | 98 | 27.81% |
| HD260116C00330000 | 2024-05-03 11:03AM EDT | 2026-01-16 | 53.85 | 55.55 | 57.70 | 0.00 | - | 3 | 127 | 28.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517P00330000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.82 | 1.72 | 1.92 | -0.22 | -10.78% | 288 | 2,027 | 39.67% |
| HD240524P00330000 | 2024-05-10 3:36PM EDT | 2024-05-24 | 2.75 | 2.16 | 2.57 | +0.05 | +1.85% | 27 | 53 | 31.54% |
| HD240531P00330000 | 2024-05-10 1:09PM EDT | 2024-05-31 | 3.56 | 3.10 | 3.45 | +0.49 | +15.96% | 5 | 83 | 29.32% |
| HD240607P00330000 | 2024-05-10 3:34PM EDT | 2024-06-07 | 3.57 | 2.95 | 3.95 | -0.23 | -6.05% | 51 | 15 | 27.07% |
| HD240614P00330000 | 2024-05-09 2:38PM EDT | 2024-06-14 | 4.30 | 3.70 | 5.40 | -0.20 | -4.44% | 1 | 23 | 28.37% |
| HD240621P00330000 | 2024-05-10 3:39PM EDT | 2024-06-21 | 4.75 | 4.50 | 4.75 | 0.00 | - | 60 | 1,194 | 24.23% |
| HD240719P00330000 | 2024-05-10 3:58PM EDT | 2024-07-19 | 6.15 | 6.00 | 7.20 | +0.07 | +1.15% | 3 | 195 | 23.54% |
| HD240816P00330000 | 2024-05-09 3:52PM EDT | 2024-08-16 | 8.55 | 8.60 | 9.05 | 0.00 | - | 71 | 291 | 22.82% |
| HD240920P00330000 | 2024-05-09 3:33PM EDT | 2024-09-20 | 10.70 | 9.75 | 12.75 | 0.00 | - | 6 | 287 | 24.46% |
| HD241115P00330000 | 2024-05-09 3:25PM EDT | 2024-11-15 | 13.70 | 13.60 | 14.50 | 0.00 | - | 7 | 38 | 22.42% |
| HD250117P00330000 | 2024-05-09 3:03PM EDT | 2025-01-17 | 17.14 | 15.40 | 16.75 | +0.40 | +2.39% | 3 | 747 | 21.52% |
| HD250321P00330000 | 2024-05-08 1:29PM EDT | 2025-03-21 | 21.90 | 18.80 | 19.40 | 0.00 | - | 183 | 102 | 21.45% |
| HD250620P00330000 | 2024-04-26 9:50AM EDT | 2025-06-20 | 27.05 | 22.10 | 22.80 | 0.00 | - | 2 | 142 | 21.36% |
| HD260116P00330000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 28.55 | 27.95 | 28.90 | -0.70 | -2.39% | 1 | 122 | 20.92% |
© 2024 Yahoo. All rights reserved.