The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:335.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240524C00335000 | 2024-05-17 10:07AM EDT | 2024-05-24 | 8.90 | 9.85 | 11.15 | -1.55 | -14.83% | 11 | 142 | 30.66% |
| HD240531C00335000 | 2024-05-17 10:40AM EDT | 2024-05-31 | 9.08 | 10.10 | 11.30 | -2.84 | -23.83% | 83 | 203 | 21.56% |
| HD240607C00335000 | 2024-05-17 10:45AM EDT | 2024-06-07 | 9.50 | 10.75 | 11.85 | -3.20 | -25.20% | 4 | 35 | 19.50% |
| HD240614C00335000 | 2024-05-17 2:02PM EDT | 2024-06-14 | 10.45 | 11.30 | 12.40 | -2.66 | -20.29% | 2 | 8 | 18.53% |
| HD240621C00335000 | 2024-05-17 3:53PM EDT | 2024-06-21 | 12.00 | 12.15 | 12.50 | -0.35 | -2.83% | 17 | 568 | 16.79% |
| HD240719C00335000 | 2024-05-17 2:13PM EDT | 2024-07-19 | 14.15 | 15.30 | 16.70 | -1.90 | -11.84% | 18 | 268 | 20.62% |
| HD240816C00335000 | 2024-05-16 9:32AM EDT | 2024-08-16 | 22.73 | 19.60 | 20.35 | 0.00 | - | 3 | 150 | 22.76% |
| HD240920C00335000 | 2024-05-16 3:18PM EDT | 2024-09-20 | 22.35 | 21.90 | 22.85 | 0.00 | - | 9 | 114 | 22.55% |
| HD241115C00335000 | 2024-05-16 9:53AM EDT | 2024-11-15 | 28.00 | 27.30 | 28.45 | 0.00 | - | 1 | 29 | 24.72% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240524P00335000 | 2024-05-17 3:54PM EDT | 2024-05-24 | 0.61 | 0.50 | 0.60 | -0.39 | -39.00% | 400 | 637 | 19.51% |
| HD240531P00335000 | 2024-05-17 3:33PM EDT | 2024-05-31 | 1.95 | 1.44 | 1.68 | -0.27 | -12.16% | 13 | 158 | 19.52% |
| HD240607P00335000 | 2024-05-17 1:37PM EDT | 2024-06-07 | 3.10 | 2.24 | 2.48 | +0.31 | +11.11% | 13 | 54 | 18.90% |
| HD240614P00335000 | 2024-05-17 3:31PM EDT | 2024-06-14 | 3.50 | 2.69 | 3.25 | -0.12 | -3.31% | 24 | 56 | 18.73% |
| HD240621P00335000 | 2024-05-17 3:27PM EDT | 2024-06-21 | 4.00 | 3.35 | 3.60 | -0.30 | -6.98% | 161 | 721 | 17.66% |
| HD240628P00335000 | 2024-05-16 2:09PM EDT | 2024-06-28 | 4.60 | 4.25 | 6.25 | +1.09 | +31.05% | 3 | 7 | 22.47% |
| HD240719P00335000 | 2024-05-17 2:08PM EDT | 2024-07-19 | 6.10 | 5.30 | 5.55 | -0.05 | -0.81% | 47 | 298 | 16.93% |
| HD240816P00335000 | 2024-05-17 2:14PM EDT | 2024-08-16 | 9.37 | 8.15 | 8.65 | +0.25 | +2.74% | 47 | 502 | 18.93% |
| HD240920P00335000 | 2024-05-17 1:28PM EDT | 2024-09-20 | 11.99 | 10.65 | 11.00 | +1.09 | +10.00% | 34 | 228 | 19.14% |
| HD241115P00335000 | 2024-05-17 12:50PM EDT | 2024-11-15 | 15.40 | 14.05 | 15.25 | +0.45 | +3.01% | 68 | 94 | 20.48% |
© 2024 Yahoo. All rights reserved.