The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Strike:360.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426C00360000 | 2024-04-25 3:15PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 467 | 50.00% |
| HD240503C00360000 | 2024-04-25 3:21PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.10 | 0.00 | - | 37 | 268 | 23.83% |
| HD240510C00360000 | 2024-04-26 9:37AM EDT | 2024-05-10 | 0.18 | 0.12 | 0.36 | +0.01 | +5.88% | 1 | 222 | 21.92% |
| HD240517C00360000 | 2024-04-26 10:06AM EDT | 2024-05-17 | 1.24 | 1.07 | 1.36 | +0.17 | +15.89% | 44 | 1,566 | 25.32% |
| HD240524C00360000 | 2024-04-26 9:56AM EDT | 2024-05-24 | 1.41 | 1.61 | 1.79 | +0.10 | +7.63% | 3 | 132 | 24.05% |
| HD240531C00360000 | 2024-04-26 10:01AM EDT | 2024-05-31 | 1.50 | 1.79 | 2.12 | -0.05 | -3.23% | 1 | 784 | 22.86% |
| HD240621C00360000 | 2024-04-26 9:50AM EDT | 2024-06-21 | 2.91 | 2.95 | 3.15 | +0.31 | +11.92% | 47 | 3,741 | 21.03% |
| HD240816C00360000 | 2024-04-25 3:16PM EDT | 2024-08-16 | 7.00 | 7.65 | 7.90 | 0.00 | - | 8 | 282 | 22.76% |
| HD240920C00360000 | 2024-04-25 11:42AM EDT | 2024-09-20 | 8.44 | 9.45 | 9.70 | 0.00 | - | 3 | 329 | 22.24% |
| HD241115C00360000 | 2024-04-25 3:48PM EDT | 2024-11-15 | 13.25 | 14.20 | 14.60 | 0.00 | - | 3 | 412 | 24.18% |
| HD250117C00360000 | 2024-04-25 2:43PM EDT | 2025-01-17 | 17.20 | 17.25 | 18.00 | +0.70 | +4.24% | 1 | 1,561 | 24.21% |
| HD250321C00360000 | 2024-04-19 2:39PM EDT | 2025-03-21 | 22.73 | 21.65 | 22.30 | 0.00 | - | 1 | 32 | 25.23% |
| HD250620C00360000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 24.24 | 26.10 | 27.00 | 0.00 | - | 1 | 149 | 25.64% |
| HD260116C00360000 | 2024-04-24 9:41AM EDT | 2026-01-16 | 35.40 | 35.55 | 37.25 | 0.00 | - | 1 | 190 | 26.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426P00360000 | 2024-04-26 9:37AM EDT | 2024-04-26 | 26.98 | 24.15 | 26.80 | +6.14 | +29.46% | 3 | 0 | 101.95% |
| HD240503P00360000 | 2024-04-25 3:47PM EDT | 2024-05-03 | 26.20 | 23.90 | 26.80 | 0.00 | - | 85 | 12 | 48.46% |
| HD240510P00360000 | 2024-04-25 3:47PM EDT | 2024-05-10 | 26.50 | 23.95 | 26.95 | 0.00 | - | 62 | 17 | 36.26% |
| HD240517P00360000 | 2024-04-25 1:50PM EDT | 2024-05-17 | 27.50 | 25.15 | 26.05 | 0.00 | - | 11 | 698 | 25.35% |
| HD240524P00360000 | 2024-04-24 1:03PM EDT | 2024-05-24 | 28.26 | 24.45 | 26.50 | 0.00 | - | 1 | 5 | 24.17% |
| HD240531P00360000 | 2024-04-18 1:18PM EDT | 2024-05-31 | 29.00 | 25.00 | 28.75 | 0.00 | - | - | 11 | 29.40% |
| HD240621P00360000 | 2024-04-25 2:22PM EDT | 2024-06-21 | 29.70 | 27.65 | 28.90 | 0.00 | - | 7 | 1,477 | 23.74% |
| HD240816P00360000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 31.80 | 29.85 | 30.85 | 0.00 | - | 6 | 189 | 20.09% |
| HD240920P00360000 | 2024-04-19 3:36PM EDT | 2024-09-20 | 32.95 | 30.80 | 32.50 | 0.00 | - | 10 | 915 | 19.79% |
| HD241115P00360000 | 2024-04-23 10:31AM EDT | 2024-11-15 | 32.55 | 33.85 | 35.15 | 0.00 | - | 1 | 24 | 19.80% |
| HD250117P00360000 | 2024-04-24 1:33PM EDT | 2025-01-17 | 38.05 | 35.75 | 37.15 | 0.00 | - | 15 | 492 | 19.19% |
| HD250321P00360000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 41.00 | 38.35 | 39.50 | 0.00 | - | 1 | 18 | 19.21% |
| HD250620P00360000 | 2024-04-11 10:18AM EDT | 2025-06-20 | 36.85 | 41.15 | 42.25 | 0.00 | - | 3 | 85 | 19.00% |
| HD260116P00360000 | 2024-04-09 3:57PM EDT | 2026-01-16 | 37.65 | 45.30 | 47.55 | 0.00 | - | 3 | 44 | 18.60% |
© 2024 Yahoo. All rights reserved.