The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621C00290000 | 2024-05-16 2:15PM EDT | 2024-06-21 | 53.97 | 52.55 | 56.40 | 0.00 | - | 5 | 410 | 44.92% |
| HD240719C00290000 | 2024-04-25 10:11AM EDT | 2024-07-19 | 42.55 | 53.20 | 56.05 | 0.00 | - | - | 1 | 31.73% |
| HD240816C00290000 | 2024-05-15 10:52AM EDT | 2024-08-16 | 60.85 | 55.65 | 58.05 | 0.00 | - | 3 | 14 | 32.70% |
| HD240920C00290000 | 2024-05-17 12:28PM EDT | 2024-09-20 | 55.73 | 56.90 | 59.65 | -0.07 | -0.13% | 2 | 23 | 31.31% |
| HD241115C00290000 | 2024-04-30 12:45PM EDT | 2024-11-15 | 60.32 | 60.60 | 62.55 | +5.47 | +9.97% | 1 | 11 | 30.76% |
| HD250117C00290000 | 2024-05-13 3:47PM EDT | 2025-01-17 | 61.85 | 63.05 | 64.60 | 0.00 | - | 12 | 143 | 29.15% |
| HD250321C00290000 | 2024-05-14 1:44PM EDT | 2025-03-21 | 63.40 | 65.90 | 68.00 | 0.00 | - | 1 | 2 | 29.70% |
| HD250620C00290000 | 2024-05-16 12:00PM EDT | 2025-06-20 | 72.00 | 68.95 | 71.80 | 0.00 | - | 1 | 22 | 29.56% |
| HD260116C00290000 | 2024-04-01 11:16AM EDT | 2026-01-16 | 108.93 | 70.00 | 72.05 | 0.00 | - | 1 | 32 | 24.09% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240524P00290000 | 2024-05-17 10:44AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.23 | -0.02 | -66.67% | 5 | 34 | 60.35% |
| HD240531P00290000 | 2024-05-17 10:44AM EDT | 2024-05-31 | 0.06 | 0.01 | 0.27 | 0.00 | - | 5 | 19 | 46.58% |
| HD240607P00290000 | 2024-05-17 9:30AM EDT | 2024-06-07 | 0.54 | 0.00 | 0.14 | +0.25 | +86.21% | 1 | 8 | 33.99% |
| HD240614P00290000 | 2024-05-15 10:39AM EDT | 2024-06-14 | 0.12 | 0.00 | 2.18 | 0.00 | - | 1 | 2 | 50.35% |
| HD240621P00290000 | 2024-05-17 2:59PM EDT | 2024-06-21 | 0.11 | 0.03 | 0.41 | +0.02 | +22.22% | 3 | 1,004 | 30.93% |
| HD240628P00290000 | 2024-05-16 10:14AM EDT | 2024-06-28 | 0.18 | 0.00 | 2.34 | -0.46 | -71.87% | 1 | 1 | 41.69% |
| HD240719P00290000 | 2024-05-17 3:26PM EDT | 2024-07-19 | 0.35 | 0.20 | 0.55 | -0.03 | -7.89% | 5 | 29 | 24.20% |
| HD240816P00290000 | 2024-05-17 1:38PM EDT | 2024-08-16 | 1.23 | 0.94 | 1.25 | -0.06 | -4.65% | 4 | 70 | 23.93% |
| HD240920P00290000 | 2024-05-17 10:28AM EDT | 2024-09-20 | 2.18 | 1.80 | 2.14 | +0.26 | +13.54% | 4 | 1,559 | 23.29% |
| HD241115P00290000 | 2024-05-17 11:50AM EDT | 2024-11-15 | 4.10 | 3.60 | 3.85 | +0.05 | +1.23% | 1 | 73 | 23.10% |
| HD250117P00290000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 5.60 | 5.40 | 6.45 | -0.05 | -0.88% | 8 | 1,093 | 23.91% |
| HD250321P00290000 | 2024-05-14 1:41PM EDT | 2025-03-21 | 8.90 | 6.40 | 7.55 | 0.00 | - | 10 | 53 | 22.69% |
| HD250620P00290000 | 2024-05-17 9:37AM EDT | 2025-06-20 | 10.70 | 9.85 | 10.70 | +0.55 | +5.42% | 2 | 334 | 23.15% |
| HD260116P00290000 | 2024-05-17 12:19PM EDT | 2026-01-16 | 15.90 | 14.60 | 15.75 | +0.55 | +3.58% | 7 | 114 | 22.60% |
© 2024 Yahoo. All rights reserved.