The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:335.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503C00335000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 4.00 | 3.70 | 4.20 | +1.20 | +42.86% | 842 | 294 | 22.45% |
| HD240510C00335000 | 2024-04-26 3:45PM EDT | 2024-05-10 | 5.25 | 4.30 | 5.65 | +1.05 | +25.00% | 99 | 120 | 21.41% |
| HD240517C00335000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 8.85 | 8.60 | 8.90 | +1.50 | +20.41% | 194 | 1,011 | 27.62% |
| HD240524C00335000 | 2024-04-26 3:16PM EDT | 2024-05-24 | 9.41 | 8.65 | 10.05 | +1.16 | +14.06% | 40 | 46 | 27.03% |
| HD240531C00335000 | 2024-04-26 2:16PM EDT | 2024-05-31 | 9.90 | 9.05 | 10.50 | -0.10 | -1.00% | 21 | 88 | 25.26% |
| HD240621C00335000 | 2024-04-26 3:16PM EDT | 2024-06-21 | 11.58 | 11.85 | 12.20 | +0.73 | +6.73% | 55 | 438 | 23.22% |
| HD240719C00335000 | 2024-04-26 2:35PM EDT | 2024-07-19 | 14.40 | 14.55 | 14.90 | +1.20 | +9.09% | 127 | 56 | 23.17% |
| HD240816C00335000 | 2024-04-26 2:06PM EDT | 2024-08-16 | 18.08 | 18.25 | 18.60 | +1.48 | +8.92% | 1 | 122 | 25.07% |
| HD240920C00335000 | 2024-04-25 3:48PM EDT | 2024-09-20 | 20.25 | 20.25 | 20.70 | +1.35 | +7.14% | 1 | 96 | 24.37% |
| HD241115C00335000 | 2024-04-26 11:06AM EDT | 2024-11-15 | 25.17 | 24.60 | 26.05 | +1.22 | +5.09% | 2 | 39 | 26.12% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503P00335000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 3.40 | 3.35 | 3.60 | -2.30 | -40.35% | 245 | 162 | 19.69% |
| HD240510P00335000 | 2024-04-26 3:44PM EDT | 2024-05-10 | 4.95 | 4.50 | 5.65 | -2.14 | -30.18% | 72 | 189 | 21.76% |
| HD240517P00335000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 7.82 | 7.50 | 7.80 | -1.73 | -18.12% | 88 | 1,630 | 24.48% |
| HD240524P00335000 | 2024-04-26 3:16PM EDT | 2024-05-24 | 8.61 | 8.15 | 8.55 | -1.55 | -15.26% | 14 | 55 | 23.22% |
| HD240531P00335000 | 2024-04-23 3:25PM EDT | 2024-05-31 | 8.31 | 8.75 | 10.05 | 0.00 | - | 4 | 82 | 24.40% |
| HD240621P00335000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 11.55 | 11.20 | 11.60 | -1.15 | -9.06% | 90 | 296 | 22.25% |
| HD240719P00335000 | 2024-04-26 3:27PM EDT | 2024-07-19 | 13.05 | 12.80 | 13.20 | -1.15 | -8.10% | 15 | 191 | 20.67% |
| HD240816P00335000 | 2024-04-26 2:05PM EDT | 2024-08-16 | 15.35 | 15.05 | 15.50 | -1.20 | -7.25% | 5 | 184 | 21.02% |
| HD240920P00335000 | 2024-04-25 3:19PM EDT | 2024-09-20 | 18.60 | 17.10 | 17.65 | 0.00 | - | 3 | 265 | 20.88% |
| HD241115P00335000 | 2024-04-26 3:53PM EDT | 2024-11-15 | 20.61 | 20.15 | 20.75 | -0.97 | -4.49% | 1 | 42 | 20.89% |
© 2024 Yahoo. All rights reserved.