The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Strike:400.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426C00400000 | 2024-04-19 11:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 226 | 133.01% |
| HD240503C00400000 | 2024-04-19 10:24AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 62.70% |
| HD240510C00400000 | 2024-04-23 12:04PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.07 | 0.00 | - | 9 | 34 | 37.11% |
| HD240517C00400000 | 2024-04-25 9:45AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 843 | 31.45% |
| HD240524C00400000 | 2024-04-17 9:58AM EDT | 2024-05-24 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 38.89% |
| HD240621C00400000 | 2024-04-25 10:10AM EDT | 2024-06-21 | 0.20 | 0.15 | 0.26 | -0.03 | -13.04% | 13 | 1,792 | 23.29% |
| HD240816C00400000 | 2024-04-25 9:30AM EDT | 2024-08-16 | 1.02 | 1.03 | 1.16 | -0.08 | -7.27% | 7 | 659 | 21.83% |
| HD240920C00400000 | 2024-04-25 10:38AM EDT | 2024-09-20 | 1.68 | 1.71 | 1.83 | -0.22 | -11.58% | 10 | 334 | 21.22% |
| HD241115C00400000 | 2024-04-24 1:37PM EDT | 2024-11-15 | 4.03 | 3.75 | 4.00 | 0.00 | - | 4 | 73 | 22.44% |
| HD250117C00400000 | 2024-04-25 11:25AM EDT | 2025-01-17 | 6.08 | 6.00 | 6.25 | -0.16 | -2.56% | 10 | 1,047 | 22.75% |
| HD250321C00400000 | 2024-04-24 3:47PM EDT | 2025-03-21 | 9.30 | 8.65 | 9.10 | 0.00 | - | 5 | 102 | 23.59% |
| HD250620C00400000 | 2024-04-25 11:31AM EDT | 2025-06-20 | 12.60 | 12.05 | 14.65 | -2.40 | -16.00% | 11 | 660 | 25.66% |
| HD260116C00400000 | 2024-04-25 10:45AM EDT | 2026-01-16 | 20.50 | 19.95 | 20.75 | -0.20 | -0.97% | 13 | 212 | 24.90% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426P00400000 | 2024-04-18 3:52PM EDT | 2024-04-26 | 66.98 | 67.30 | 70.70 | 0.00 | - | - | 0 | 111.33% |
| HD240503P00400000 | 2024-04-15 3:55PM EDT | 2024-05-03 | 62.34 | 67.40 | 70.70 | 0.00 | - | 4 | 0 | 55.27% |
| HD240517P00400000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 67.45 | 68.00 | 70.85 | 0.00 | - | 1 | 1 | 54.97% |
| HD240531P00400000 | 2024-04-24 2:18PM EDT | 2024-05-31 | 69.50 | 67.00 | 70.95 | 0.00 | - | 18 | 4 | 43.90% |
| HD240621P00400000 | 2024-04-17 11:07AM EDT | 2024-06-21 | 66.30 | 68.25 | 71.10 | 0.00 | - | 3 | 1 | 35.71% |
| HD240816P00400000 | 2024-04-25 10:37AM EDT | 2024-08-16 | 70.50 | 67.85 | 71.25 | +37.00 | +110.45% | 4 | 5 | 25.93% |
| HD240920P00400000 | 2024-04-05 11:43AM EDT | 2024-09-20 | 45.40 | 67.65 | 71.30 | 0.00 | - | 2 | 14 | 22.81% |
| HD241115P00400000 | 2024-03-21 12:29PM EDT | 2024-11-15 | 24.95 | 64.95 | 67.10 | 0.00 | - | - | 500 | 0.00% |
| HD250117P00400000 | 2024-04-17 11:27AM EDT | 2025-01-17 | 68.56 | 70.20 | 71.10 | 0.00 | - | 2 | 26 | 16.65% |
| HD250620P00400000 | 2024-04-11 3:32PM EDT | 2025-06-20 | 60.00 | 71.45 | 73.40 | 0.00 | - | 1 | 28 | 16.30% |
| HD260116P00400000 | 2024-04-15 1:09PM EDT | 2026-01-16 | 70.16 | 74.55 | 76.30 | 0.00 | - | 5 | 9 | 15.82% |
© 2024 Yahoo. All rights reserved.