The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517C00350000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 6.00 | 5.80 | 5.90 | -0.60 | -9.09% | 654 | 2,514 | 39.26% |
| HD240524C00350000 | 2024-05-10 1:02PM EDT | 2024-05-24 | 6.90 | 6.55 | 7.05 | -0.70 | -9.21% | 51 | 290 | 32.05% |
| HD240531C00350000 | 2024-05-10 3:34PM EDT | 2024-05-31 | 7.00 | 7.05 | 7.45 | -0.90 | -11.39% | 19 | 67 | 27.39% |
| HD240607C00350000 | 2024-05-10 3:19PM EDT | 2024-06-07 | 7.19 | 6.60 | 7.90 | -1.06 | -12.85% | 21 | 54 | 24.90% |
| HD240614C00350000 | 2024-05-10 3:30PM EDT | 2024-06-14 | 7.67 | 7.95 | 8.45 | -0.93 | -10.81% | 4 | 72 | 23.56% |
| HD240621C00350000 | 2024-05-10 3:48PM EDT | 2024-06-21 | 8.50 | 8.60 | 8.90 | -0.95 | -10.05% | 599 | 1,329 | 22.47% |
| HD240628C00350000 | 2024-05-10 11:20AM EDT | 2024-06-28 | 9.55 | 8.95 | 10.00 | -0.70 | -6.83% | 6 | 10 | 22.99% |
| HD240719C00350000 | 2024-05-10 3:55PM EDT | 2024-07-19 | 11.70 | 11.45 | 11.70 | -0.54 | -4.41% | 58 | 131 | 22.05% |
| HD240816C00350000 | 2024-05-10 3:34PM EDT | 2024-08-16 | 15.60 | 15.75 | 16.10 | -0.90 | -5.45% | 29 | 182 | 24.78% |
| HD240920C00350000 | 2024-05-10 2:07PM EDT | 2024-09-20 | 17.27 | 17.85 | 18.15 | -1.34 | -7.20% | 66 | 476 | 23.73% |
| HD241115C00350000 | 2024-05-10 11:17AM EDT | 2024-11-15 | 23.68 | 23.10 | 23.70 | -0.52 | -2.15% | 2 | 162 | 25.48% |
| HD250117C00350000 | 2024-05-10 1:48PM EDT | 2025-01-17 | 26.60 | 26.40 | 27.40 | -1.05 | -3.80% | 13 | 607 | 25.29% |
| HD250321C00350000 | 2024-05-10 2:51PM EDT | 2025-03-21 | 31.00 | 31.00 | 31.80 | -0.85 | -2.67% | 2 | 244 | 26.05% |
| HD250620C00350000 | 2024-05-10 11:54AM EDT | 2025-06-20 | 37.50 | 35.85 | 36.95 | +2.35 | +6.69% | 1 | 231 | 26.49% |
| HD260116C00350000 | 2024-05-10 12:25PM EDT | 2026-01-16 | 45.30 | 45.10 | 46.55 | +1.11 | +2.51% | 1 | 364 | 26.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517P00350000 | 2024-05-10 3:53PM EDT | 2024-05-17 | 9.20 | 9.05 | 9.30 | +0.20 | +2.22% | 227 | 883 | 38.36% |
| HD240524P00350000 | 2024-05-10 2:02PM EDT | 2024-05-24 | 10.75 | 8.80 | 10.00 | +1.15 | +11.98% | 7 | 42 | 29.74% |
| HD240531P00350000 | 2024-05-10 2:25PM EDT | 2024-05-31 | 12.20 | 10.80 | 12.75 | +1.20 | +10.91% | 4 | 37 | 32.64% |
| HD240607P00350000 | 2024-05-10 2:29PM EDT | 2024-06-07 | 12.55 | 11.35 | 12.90 | -0.55 | -4.20% | 6 | 22 | 28.66% |
| HD240614P00350000 | 2024-05-09 12:51PM EDT | 2024-06-14 | 12.40 | 11.70 | 13.35 | -1.15 | -8.49% | 1 | 6 | 26.69% |
| HD240621P00350000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 12.33 | 12.45 | 12.70 | -0.12 | -0.96% | 59 | 1,362 | 22.97% |
| HD240719P00350000 | 2024-05-10 3:25PM EDT | 2024-07-19 | 14.50 | 13.95 | 14.30 | +0.75 | +5.45% | 5 | 16 | 20.45% |
| HD240816P00350000 | 2024-05-10 3:15PM EDT | 2024-08-16 | 17.45 | 16.75 | 17.05 | +1.10 | +6.73% | 15 | 441 | 21.13% |
| HD240920P00350000 | 2024-05-10 11:09AM EDT | 2024-09-20 | 18.65 | 18.85 | 19.25 | -1.00 | -5.09% | 2 | 257 | 20.78% |
| HD241115P00350000 | 2024-05-10 10:10AM EDT | 2024-11-15 | 20.48 | 21.85 | 23.25 | -3.25 | -13.70% | 2 | 43 | 21.46% |
| HD250117P00350000 | 2024-05-06 12:20PM EDT | 2025-01-17 | 28.00 | 24.50 | 25.00 | 0.00 | - | 23 | 747 | 20.11% |
| HD250321P00350000 | 2024-05-01 2:50PM EDT | 2025-03-21 | 35.10 | 26.90 | 27.65 | 0.00 | - | 250 | 348 | 20.05% |
| HD250620P00350000 | 2024-05-10 2:42PM EDT | 2025-06-20 | 30.93 | 30.05 | 31.05 | -5.39 | -14.84% | 1 | 475 | 20.00% |
| HD260116P00350000 | 2024-05-03 3:52PM EDT | 2026-01-16 | 38.35 | 36.00 | 37.25 | 0.00 | - | 4 | 49 | 19.71% |
© 2024 Yahoo. All rights reserved.