The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:300.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517C00300000 | 2024-05-16 10:40AM EDT | 2024-05-17 | 45.18 | 0.00 | 0.00 | 0.00 | - | 5 | 174 | 0.00% |
| HD240524C00300000 | 2024-05-16 2:59PM EDT | 2024-05-24 | 44.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240531C00300000 | 2024-05-09 3:15PM EDT | 2024-05-31 | 47.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| HD240607C00300000 | 2024-05-16 2:04PM EDT | 2024-06-07 | 44.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HD240614C00300000 | 2024-05-15 12:56PM EDT | 2024-06-14 | 50.35 | 0.00 | 0.00 | 0.00 | - | 16 | 19 | 0.00% |
| HD240621C00300000 | 2024-05-15 10:30AM EDT | 2024-06-21 | 46.95 | 0.00 | 0.00 | 0.00 | - | 10 | 668 | 0.00% |
| HD240719C00300000 | 2024-05-15 10:28AM EDT | 2024-07-19 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| HD240816C00300000 | 2024-05-16 3:12PM EDT | 2024-08-16 | 48.05 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| HD240920C00300000 | 2024-05-15 10:49AM EDT | 2024-09-20 | 52.70 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| HD241115C00300000 | 2024-05-13 3:46PM EDT | 2024-11-15 | 52.20 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 0.00% |
| HD250117C00300000 | 2024-05-15 10:03AM EDT | 2025-01-17 | 57.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4,352 | 0.00% |
| HD250321C00300000 | 2024-05-13 3:45PM EDT | 2025-03-21 | 59.05 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
| HD250620C00300000 | 2024-05-13 9:51AM EDT | 2025-06-20 | 67.00 | 0.00 | 0.00 | 0.00 | - | 6 | 123 | 0.00% |
| HD260116C00300000 | 2024-05-15 3:01PM EDT | 2026-01-16 | 75.20 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517P00300000 | 2024-05-15 12:09PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 1,049 | 50.00% |
| HD240524P00300000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 53 | 25.00% |
| HD240531P00300000 | 2024-05-15 10:04AM EDT | 2024-05-31 | 0.14 | 0.00 | 0.00 | 0.00 | - | 16 | 179 | 12.50% |
| HD240607P00300000 | 2024-05-16 3:59PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 12.50% |
| HD240614P00300000 | 2024-05-14 2:39PM EDT | 2024-06-14 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 12.50% |
| HD240621P00300000 | 2024-05-16 3:53PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 146 | 3,203 | 6.25% |
| HD240628P00300000 | 2024-05-16 1:45PM EDT | 2024-06-28 | 0.79 | 0.02 | 1.41 | -0.12 | -13.19% | 1 | 168 | 29.40% |
| HD240719P00300000 | 2024-05-15 10:44AM EDT | 2024-07-19 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 139 | 6.25% |
| HD240816P00300000 | 2024-05-16 1:43PM EDT | 2024-08-16 | 2.01 | 0.00 | 0.00 | 0.00 | - | 11 | 129 | 6.25% |
| HD240920P00300000 | 2024-05-16 3:59PM EDT | 2024-09-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 7 | 499 | 6.25% |
| HD241115P00300000 | 2024-05-16 1:20PM EDT | 2024-11-15 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 3.13% |
| HD250117P00300000 | 2024-05-16 1:42PM EDT | 2025-01-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 4 | 1,509 | 3.13% |
| HD250321P00300000 | 2024-05-09 10:15AM EDT | 2025-03-21 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 3.13% |
| HD250620P00300000 | 2024-05-16 1:56PM EDT | 2025-06-20 | 12.57 | 0.00 | 0.00 | 0.00 | - | 1 | 187 | 3.13% |
| HD260116P00300000 | 2024-05-15 1:46PM EDT | 2026-01-16 | 16.90 | 0.00 | 0.00 | 0.00 | - | 7 | 158 | 1.56% |
© 2024 Yahoo. All rights reserved.