The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:340.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517C00340000 | 2024-05-16 3:49PM EDT | 2024-05-17 | 3.74 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
| HD240524C00340000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 6.00 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| HD240531C00340000 | 2024-05-16 3:30PM EDT | 2024-05-31 | 7.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HD240607C00340000 | 2024-05-16 3:36PM EDT | 2024-06-07 | 7.45 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| HD240614C00340000 | 2024-05-16 3:11PM EDT | 2024-06-14 | 8.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HD240621C00340000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 8.65 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| HD240628C00340000 | 2024-05-16 2:20PM EDT | 2024-06-28 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240719C00340000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 12.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HD240816C00340000 | 2024-05-16 2:56PM EDT | 2024-08-16 | 17.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| HD240920C00340000 | 2024-05-16 3:11PM EDT | 2024-09-20 | 19.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HD241115C00340000 | 2024-05-16 11:01AM EDT | 2024-11-15 | 26.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HD250117C00340000 | 2024-05-16 2:15PM EDT | 2025-01-17 | 28.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HD250321C00340000 | 2024-05-16 1:35PM EDT | 2025-03-21 | 32.95 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| HD250620C00340000 | 2024-05-16 3:42PM EDT | 2025-06-20 | 37.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD260116C00340000 | 2024-05-15 10:53AM EDT | 2026-01-16 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517P00340000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.45 | 0.00 | 0.00 | 0.00 | - | 924 | 0 | 3.13% |
| HD240524P00340000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 2.30 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 1.56% |
| HD240531P00340000 | 2024-05-16 3:35PM EDT | 2024-05-31 | 3.65 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.78% |
| HD240607P00340000 | 2024-05-16 3:20PM EDT | 2024-06-07 | 4.55 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.78% |
| HD240614P00340000 | 2024-05-16 2:26PM EDT | 2024-06-14 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| HD240621P00340000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 6.23 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.78% |
| HD240628P00340000 | 2024-05-16 11:13AM EDT | 2024-06-28 | 5.89 | 6.10 | 8.45 | +1.14 | +24.00% | 2 | 29 | 20.87% |
| HD240719P00340000 | 2024-05-16 3:39PM EDT | 2024-07-19 | 8.20 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.39% |
| HD240816P00340000 | 2024-05-16 3:57PM EDT | 2024-08-16 | 11.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| HD240920P00340000 | 2024-05-16 1:52PM EDT | 2024-09-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| HD241115P00340000 | 2024-05-16 2:20PM EDT | 2024-11-15 | 16.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| HD250117P00340000 | 2024-05-16 12:53PM EDT | 2025-01-17 | 18.96 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.20% |
| HD250321P00340000 | 2024-05-08 3:21PM EDT | 2025-03-21 | 26.00 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.20% |
| HD250620P00340000 | 2024-05-10 2:42PM EDT | 2025-06-20 | 26.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| HD260116P00340000 | 2024-05-15 2:23PM EDT | 2026-01-16 | 29.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.