The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00380000 | 2024-05-10 1:46PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.23 | 0.00 | - | 12 | 89 | 85.55% |
| HD240517C00380000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.36 | 0.29 | 0.40 | -0.09 | -20.00% | 233 | 1,208 | 37.50% |
| HD240524C00380000 | 2024-05-10 2:52PM EDT | 2024-05-24 | 0.51 | 0.52 | 0.65 | -0.24 | -32.00% | 82 | 35 | 30.36% |
| HD240531C00380000 | 2024-05-10 12:00PM EDT | 2024-05-31 | 0.71 | 0.62 | 0.80 | -0.14 | -16.47% | 9 | 32 | 26.31% |
| HD240607C00380000 | 2024-05-10 10:09AM EDT | 2024-06-07 | 0.97 | 0.69 | 1.08 | +0.12 | +14.12% | 1 | 4 | 24.68% |
| HD240614C00380000 | 2024-05-06 10:05AM EDT | 2024-06-14 | 1.22 | 0.95 | 1.28 | 0.00 | - | 1 | 2 | 23.18% |
| HD240621C00380000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 1.37 | 1.27 | 1.41 | -0.07 | -4.86% | 44 | 1,067 | 21.78% |
| HD240628C00380000 | 2024-05-10 10:44AM EDT | 2024-06-28 | 1.95 | 0.97 | 2.83 | +0.47 | +31.76% | 1 | 1 | 25.10% |
| HD240719C00380000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 2.51 | 2.46 | 2.70 | -0.27 | -9.71% | 23 | 60 | 20.72% |
| HD240816C00380000 | 2024-05-10 2:38PM EDT | 2024-08-16 | 4.94 | 5.15 | 5.40 | -0.46 | -8.52% | 323 | 217 | 22.85% |
| HD240920C00380000 | 2024-05-10 10:10AM EDT | 2024-09-20 | 7.40 | 5.85 | 6.75 | +1.65 | +28.70% | 2 | 168 | 21.67% |
| HD241115C00380000 | 2024-05-10 9:39AM EDT | 2024-11-15 | 11.80 | 11.00 | 11.85 | +0.35 | +3.06% | 1 | 88 | 24.10% |
| HD250117C00380000 | 2024-05-10 12:32PM EDT | 2025-01-17 | 14.10 | 13.60 | 14.60 | -0.65 | -4.41% | 81 | 650 | 23.48% |
| HD250321C00380000 | 2024-05-07 10:41AM EDT | 2025-03-21 | 17.26 | 17.85 | 18.45 | 0.00 | - | 1 | 96 | 24.18% |
| HD250620C00380000 | 2024-05-07 12:34PM EDT | 2025-06-20 | 21.93 | 22.65 | 24.50 | 0.00 | - | 3 | 132 | 25.58% |
| HD260116C00380000 | 2024-05-10 10:03AM EDT | 2026-01-16 | 33.25 | 31.95 | 33.45 | +0.85 | +2.62% | 1 | 260 | 25.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00380000 | 2024-04-17 2:08PM EDT | 2024-05-10 | 44.45 | 31.65 | 34.55 | 0.00 | - | 12 | 0 | 129.69% |
| HD240517P00380000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 32.65 | 32.80 | 34.80 | 0.00 | - | 5 | 45 | 48.66% |
| HD240621P00380000 | 2024-04-26 10:30AM EDT | 2024-06-21 | 45.15 | 34.45 | 37.35 | 0.00 | - | 1 | 331 | 30.07% |
| HD240816P00380000 | 2024-04-19 2:30PM EDT | 2024-08-16 | 47.60 | 35.50 | 39.05 | 0.00 | - | 2 | 88 | 23.01% |
| HD240920P00380000 | 2024-04-29 12:48PM EDT | 2024-09-20 | 37.23 | 37.65 | 39.30 | -9.32 | -20.02% | 1 | 148 | 20.17% |
| HD241115P00380000 | 2024-04-18 11:00AM EDT | 2024-11-15 | 48.25 | 39.75 | 40.85 | 0.00 | - | 1 | 2 | 18.87% |
| HD250117P00380000 | 2024-04-23 9:34AM EDT | 2025-01-17 | 49.00 | 41.75 | 43.35 | 0.00 | - | 1 | 119 | 18.89% |
| HD250321P00380000 | 2024-03-25 12:48PM EDT | 2025-03-21 | 26.45 | 53.15 | 54.30 | 0.00 | - | 48 | 46 | 26.05% |
| HD250620P00380000 | 2024-04-02 9:30AM EDT | 2025-06-20 | 39.45 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| HD260116P00380000 | 2024-04-17 1:10PM EDT | 2026-01-16 | 61.30 | 51.10 | 53.00 | 0.00 | - | 1 | 28 | 17.90% |
© 2024 Yahoo. All rights reserved.