The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517C00305000 | 2024-05-10 10:18AM EDT | 2024-05-17 | 44.25 | 40.20 | 43.25 | +16.41 | +58.94% | 1 | 117 | 70.46% |
| HD240531C00305000 | 2024-04-24 11:44AM EDT | 2024-05-31 | 31.25 | 41.85 | 44.10 | 0.00 | - | - | 1 | 47.67% |
| HD240614C00305000 | 2024-05-06 11:02AM EDT | 2024-06-14 | 39.80 | 41.15 | 44.55 | 0.00 | - | - | 2 | 39.20% |
| HD240621C00305000 | 2024-04-19 9:48AM EDT | 2024-06-21 | 34.17 | 42.10 | 44.70 | 0.00 | - | 20 | 20 | 36.44% |
| HD240816C00305000 | 2024-05-01 11:34AM EDT | 2024-08-16 | 35.34 | 45.90 | 49.45 | 0.00 | - | 2 | 34 | 34.14% |
| HD240920C00305000 | 2024-04-23 3:41PM EDT | 2024-09-20 | 45.27 | 48.10 | 49.45 | 0.00 | - | 1 | 225 | 29.34% |
| HD241115C00305000 | 2024-04-30 12:45PM EDT | 2024-11-15 | 43.55 | 51.50 | 53.70 | 0.00 | - | 1 | 2 | 30.26% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00305000 | 2024-05-07 12:11PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 105 | 102.34% |
| HD240517P00305000 | 2024-05-10 3:20PM EDT | 2024-05-17 | 0.13 | 0.15 | 0.18 | -0.10 | -43.48% | 66 | 466 | 43.16% |
| HD240524P00305000 | 2024-05-09 3:09PM EDT | 2024-05-24 | 0.45 | 0.16 | 0.72 | 0.00 | - | 26 | 41 | 40.82% |
| HD240531P00305000 | 2024-05-10 3:15PM EDT | 2024-05-31 | 0.61 | 0.38 | 0.95 | -0.26 | -29.89% | 4 | 77 | 35.90% |
| HD240607P00305000 | 2024-05-09 9:30AM EDT | 2024-06-07 | 1.57 | 0.48 | 0.97 | 0.00 | - | 1 | 18 | 31.42% |
| HD240614P00305000 | 2024-05-08 9:50AM EDT | 2024-06-14 | 1.77 | 0.28 | 1.08 | 0.00 | - | - | 6 | 28.94% |
| HD240621P00305000 | 2024-05-10 3:30PM EDT | 2024-06-21 | 1.21 | 1.04 | 1.26 | -0.04 | -3.20% | 18 | 1,494 | 27.53% |
| HD240719P00305000 | 2024-05-10 10:19AM EDT | 2024-07-19 | 2.09 | 1.58 | 2.09 | -0.30 | -12.55% | 4 | 10 | 24.62% |
| HD240816P00305000 | 2024-05-10 1:36PM EDT | 2024-08-16 | 3.60 | 3.35 | 3.75 | -1.20 | -25.00% | 3 | 74 | 25.20% |
| HD240920P00305000 | 2024-05-09 3:54PM EDT | 2024-09-20 | 4.71 | 4.80 | 5.90 | -0.14 | -2.89% | 1 | 143 | 25.73% |
| HD241115P00305000 | 2024-05-09 1:15PM EDT | 2024-11-15 | 7.55 | 7.00 | 7.45 | 0.00 | - | 1 | 171 | 23.86% |
© 2024 Yahoo. All rights reserved.