The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:325.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517C00325000 | 2024-05-10 2:40PM EDT | 2024-05-17 | 21.63 | 22.60 | 23.35 | -1.09 | -4.80% | 15 | 187 | 47.29% |
| HD240524C00325000 | 2024-05-10 9:44AM EDT | 2024-05-24 | 24.35 | 23.30 | 24.40 | +1.95 | +8.71% | 1 | 8 | 39.43% |
| HD240531C00325000 | 2024-05-10 12:55PM EDT | 2024-05-31 | 23.90 | 22.90 | 24.80 | +9.20 | +62.59% | 1 | 8 | 33.92% |
| HD240621C00325000 | 2024-05-10 1:50PM EDT | 2024-06-21 | 24.28 | 24.35 | 25.55 | -0.05 | -0.21% | 3 | 43 | 26.17% |
| HD240719C00325000 | 2024-05-01 10:45AM EDT | 2024-07-19 | 29.77 | 26.35 | 27.95 | +11.97 | +67.25% | 2 | 91 | 25.31% |
| HD240816C00325000 | 2024-05-09 3:01PM EDT | 2024-08-16 | 31.65 | 31.20 | 31.85 | 0.00 | - | 2 | 47 | 27.79% |
| HD240920C00325000 | 2024-05-10 11:22AM EDT | 2024-09-20 | 33.13 | 32.30 | 34.55 | +11.13 | +50.59% | 1 | 84 | 27.50% |
| HD241115C00325000 | 2024-05-09 1:43PM EDT | 2024-11-15 | 38.10 | 36.80 | 38.85 | 0.00 | - | 4 | 26 | 27.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517P00325000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 1.07 | 1.04 | 1.18 | -0.13 | -10.83% | 302 | 1,149 | 40.33% |
| HD240524P00325000 | 2024-05-10 3:37PM EDT | 2024-05-24 | 1.71 | 1.30 | 1.75 | -0.11 | -6.04% | 28 | 87 | 32.39% |
| HD240531P00325000 | 2024-05-10 2:58PM EDT | 2024-05-31 | 2.58 | 2.01 | 2.61 | +0.13 | +5.31% | 25 | 56 | 30.59% |
| HD240607P00325000 | 2024-05-10 12:13PM EDT | 2024-06-07 | 3.00 | 2.47 | 2.83 | -0.55 | -15.49% | 6 | 45 | 27.36% |
| HD240614P00325000 | 2024-05-10 12:12PM EDT | 2024-06-14 | 3.43 | 2.69 | 4.25 | -0.37 | -9.74% | 2 | 3 | 29.09% |
| HD240621P00325000 | 2024-05-10 3:54PM EDT | 2024-06-21 | 3.54 | 3.35 | 3.70 | -0.07 | -1.94% | 25 | 666 | 24.97% |
| HD240719P00325000 | 2024-05-10 1:36PM EDT | 2024-07-19 | 5.25 | 4.75 | 5.00 | +0.30 | +6.06% | 12 | 233 | 22.19% |
| HD240816P00325000 | 2024-05-10 1:47PM EDT | 2024-08-16 | 7.65 | 7.10 | 7.60 | -0.06 | -0.78% | 315 | 214 | 23.22% |
| HD240920P00325000 | 2024-05-09 3:33PM EDT | 2024-09-20 | 8.75 | 9.25 | 9.65 | -0.40 | -4.37% | 1 | 255 | 22.81% |
| HD241115P00325000 | 2024-05-03 1:53PM EDT | 2024-11-15 | 14.20 | 11.90 | 12.80 | 0.00 | - | 5 | 42 | 22.73% |
© 2024 Yahoo. All rights reserved.