The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240524C00360000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 0.20 | 0.06 | 0.33 | -0.02 | -9.09% | 64 | 533 | 23.68% |
| HD240531C00360000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 0.35 | 0.38 | 0.45 | -0.05 | -12.50% | 139 | 886 | 17.33% |
| HD240607C00360000 | 2024-05-17 3:25PM EDT | 2024-06-07 | 0.66 | 0.61 | 1.23 | +0.13 | +24.53% | 142 | 543 | 18.73% |
| HD240614C00360000 | 2024-05-17 2:27PM EDT | 2024-06-14 | 1.04 | 1.05 | 1.37 | -0.36 | -25.71% | 16 | 178 | 16.72% |
| HD240621C00360000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 1.56 | 1.50 | 1.69 | +0.01 | +0.65% | 711 | 4,498 | 16.08% |
| HD240628C00360000 | 2024-05-17 3:41PM EDT | 2024-06-28 | 2.05 | 1.52 | 2.50 | -0.23 | -10.09% | 20 | 97 | 17.10% |
| HD240719C00360000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 3.80 | 3.55 | 4.15 | -0.13 | -3.31% | 67 | 822 | 17.54% |
| HD240816C00360000 | 2024-05-17 3:12PM EDT | 2024-08-16 | 6.95 | 7.20 | 7.75 | -0.85 | -10.90% | 8 | 582 | 20.48% |
| HD240920C00360000 | 2024-05-17 3:04PM EDT | 2024-09-20 | 8.97 | 9.40 | 9.85 | -0.90 | -9.12% | 91 | 363 | 20.16% |
| HD241115C00360000 | 2024-05-17 11:17AM EDT | 2024-11-15 | 13.80 | 14.75 | 15.40 | -1.10 | -7.38% | 42 | 497 | 22.68% |
| HD250117C00360000 | 2024-05-15 3:26PM EDT | 2025-01-17 | 21.27 | 18.20 | 18.85 | 0.00 | - | 7 | 1,607 | 22.65% |
| HD250321C00360000 | 2024-05-13 3:54PM EDT | 2025-03-21 | 22.68 | 21.15 | 24.25 | 0.00 | - | 5 | 57 | 24.51% |
| HD250620C00360000 | 2024-05-16 11:02AM EDT | 2025-06-20 | 28.85 | 26.95 | 29.00 | 0.00 | - | 1 | 152 | 24.85% |
| HD260116C00360000 | 2024-05-17 10:08AM EDT | 2026-01-16 | 36.30 | 36.40 | 38.40 | -2.09 | -5.44% | 3 | 197 | 25.40% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240524P00360000 | 2024-05-17 10:15AM EDT | 2024-05-24 | 18.21 | 14.00 | 17.55 | +6.82 | +59.88% | 5 | 25 | 38.87% |
| HD240531P00360000 | 2024-05-16 10:02AM EDT | 2024-05-31 | 19.50 | 15.70 | 19.30 | 0.00 | - | 10 | 14 | 35.33% |
| HD240621P00360000 | 2024-05-16 3:45PM EDT | 2024-06-21 | 18.96 | 17.65 | 18.95 | 0.00 | - | 7 | 1,382 | 20.82% |
| HD240719P00360000 | 2024-05-16 2:32PM EDT | 2024-07-19 | 20.25 | 18.75 | 19.90 | 0.00 | - | 1 | 13 | 17.47% |
| HD240816P00360000 | 2024-05-17 10:57AM EDT | 2024-08-16 | 22.22 | 20.75 | 21.95 | +3.02 | +15.73% | 1 | 182 | 17.94% |
| HD240920P00360000 | 2024-05-16 10:43AM EDT | 2024-09-20 | 22.63 | 22.70 | 23.70 | 0.00 | - | 1 | 912 | 17.60% |
| HD241115P00360000 | 2024-04-23 10:31AM EDT | 2024-11-15 | 32.55 | 25.60 | 26.35 | 0.00 | - | 1 | 24 | 17.54% |
| HD250117P00360000 | 2024-05-13 3:56PM EDT | 2025-01-17 | 32.50 | 28.55 | 29.35 | 0.00 | - | 12 | 482 | 17.88% |
| HD250321P00360000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 41.00 | 30.45 | 32.75 | 0.00 | - | 1 | 18 | 18.70% |
| HD250620P00360000 | 2024-05-15 1:09PM EDT | 2025-06-20 | 32.61 | 34.20 | 35.25 | 0.00 | - | 121 | 170 | 18.19% |
| HD260116P00360000 | 2024-05-16 1:11PM EDT | 2026-01-16 | 40.30 | 39.15 | 41.60 | 0.00 | - | 100 | 155 | 18.33% |
© 2024 Yahoo. All rights reserved.