The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:380.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426C00380000 | 2024-04-22 10:00AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 357 | 68.75% |
| HD240503C00380000 | 2024-04-24 3:44PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.05 | 0.00 | - | 3 | 93 | 35.94% |
| HD240510C00380000 | 2024-04-24 11:52AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.23 | 0.00 | - | 1 | 69 | 33.25% |
| HD240517C00380000 | 2024-04-25 10:30AM EDT | 2024-05-17 | 0.16 | 0.12 | 0.16 | +0.01 | +7.69% | 7 | 1,260 | 26.22% |
| HD240524C00380000 | 2024-04-24 11:47AM EDT | 2024-05-24 | 0.23 | 0.10 | 0.75 | 0.00 | - | 2 | 30 | 30.23% |
| HD240531C00380000 | 2024-04-24 11:39AM EDT | 2024-05-31 | 0.42 | 0.01 | 0.74 | 0.00 | - | 2 | 22 | 27.15% |
| HD240621C00380000 | 2024-04-25 10:24AM EDT | 2024-06-21 | 0.59 | 0.63 | 0.70 | -0.11 | -15.71% | 2 | 1,138 | 21.42% |
| HD240816C00380000 | 2024-04-25 10:36AM EDT | 2024-08-16 | 2.65 | 2.79 | 2.92 | -0.45 | -14.52% | 15 | 155 | 22.02% |
| HD240920C00380000 | 2024-04-24 2:08PM EDT | 2024-09-20 | 4.31 | 3.95 | 4.10 | 0.00 | - | 21 | 171 | 21.53% |
| HD241115C00380000 | 2024-04-25 11:22AM EDT | 2024-11-15 | 7.25 | 7.35 | 7.50 | -0.45 | -5.84% | 40 | 27 | 23.11% |
| HD250117C00380000 | 2024-04-24 2:49PM EDT | 2025-01-17 | 10.60 | 10.15 | 10.80 | 0.00 | - | 3 | 611 | 23.77% |
| HD250321C00380000 | 2024-04-23 9:53AM EDT | 2025-03-21 | 15.83 | 13.40 | 13.95 | 0.00 | - | 1 | 4 | 24.25% |
| HD250620C00380000 | 2024-04-19 12:45PM EDT | 2025-06-20 | 19.80 | 17.60 | 18.80 | 0.00 | - | 4 | 123 | 25.21% |
| HD260116C00380000 | 2024-04-24 3:06PM EDT | 2026-01-16 | 27.05 | 26.00 | 26.85 | 0.00 | - | 2 | 259 | 25.44% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426P00380000 | 2024-04-17 3:51PM EDT | 2024-04-26 | 47.49 | 47.70 | 50.80 | 0.00 | - | 1 | 0 | 113.28% |
| HD240503P00380000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 47.52 | 47.65 | 50.90 | 0.00 | - | 1 | 0 | 53.83% |
| HD240510P00380000 | 2024-04-17 2:08PM EDT | 2024-05-10 | 44.45 | 48.00 | 50.90 | 0.00 | - | 12 | 0 | 54.64% |
| HD240517P00380000 | 2024-04-24 2:53PM EDT | 2024-05-17 | 46.97 | 47.75 | 50.85 | 0.00 | - | 1,970 | 78 | 45.29% |
| HD240621P00380000 | 2024-04-24 9:31AM EDT | 2024-06-21 | 44.00 | 48.55 | 51.40 | 0.00 | - | 3 | 370 | 30.45% |
| HD240816P00380000 | 2024-04-19 2:30PM EDT | 2024-08-16 | 47.60 | 49.40 | 52.20 | 0.00 | - | 2 | 88 | 23.55% |
| HD240920P00380000 | 2024-04-25 9:32AM EDT | 2024-09-20 | 53.65 | 50.40 | 51.35 | +6.60 | +14.03% | 5 | 153 | 18.91% |
| HD241115P00380000 | 2024-04-18 11:00AM EDT | 2024-11-15 | 48.25 | 51.55 | 52.45 | 0.00 | - | 1 | 2 | 17.98% |
| HD250117P00380000 | 2024-04-23 9:34AM EDT | 2025-01-17 | 49.00 | 52.65 | 54.50 | 0.00 | - | 1 | 119 | 18.36% |
| HD250321P00380000 | 2024-03-25 12:48PM EDT | 2025-03-21 | 26.45 | 53.15 | 54.30 | 0.00 | - | 48 | 46 | 16.31% |
| HD250620P00380000 | 2024-04-02 9:30AM EDT | 2025-06-20 | 39.45 | 55.70 | 59.20 | 0.00 | - | 1 | 53 | 18.80% |
| HD260116P00380000 | 2024-04-17 1:10PM EDT | 2026-01-16 | 61.30 | 60.75 | 62.05 | 0.00 | - | 1 | 28 | 17.26% |
© 2024 Yahoo. All rights reserved.