The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:370.00
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240524C00370000 | 2024-05-17 1:53PM EDT | 2024-05-24 | 0.11 | 0.04 | 0.11 | +0.03 | +37.50% | 22 | 1,100 | 28.22% |
| HD240531C00370000 | 2024-05-17 3:28PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.25 | +0.02 | +25.00% | 7 | 174 | 22.07% |
| HD240607C00370000 | 2024-05-16 11:36AM EDT | 2024-06-07 | 0.39 | 0.10 | 0.40 | 0.00 | - | 32 | 80 | 19.56% |
| HD240614C00370000 | 2024-05-16 12:34PM EDT | 2024-06-14 | 0.50 | 0.27 | 0.66 | 0.00 | - | 9 | 91 | 18.87% |
| HD240621C00370000 | 2024-05-17 3:47PM EDT | 2024-06-21 | 0.50 | 0.50 | 0.62 | -0.11 | -18.03% | 272 | 2,812 | 16.57% |
| HD240628C00370000 | 2024-05-17 3:40PM EDT | 2024-06-28 | 0.81 | 0.66 | 0.95 | -0.34 | -29.57% | 103 | 81 | 16.81% |
| HD240719C00370000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 1.78 | 1.63 | 2.26 | -0.08 | -4.30% | 25 | 390 | 17.84% |
| HD240816C00370000 | 2024-05-17 1:53PM EDT | 2024-08-16 | 4.06 | 4.20 | 4.85 | -0.69 | -14.53% | 33 | 271 | 20.04% |
| HD240920C00370000 | 2024-05-17 2:29PM EDT | 2024-09-20 | 5.70 | 6.20 | 7.10 | -1.24 | -17.87% | 43 | 589 | 20.37% |
| HD241115C00370000 | 2024-05-17 3:41PM EDT | 2024-11-15 | 10.74 | 11.00 | 11.50 | -0.66 | -5.79% | 7 | 211 | 21.99% |
| HD250117C00370000 | 2024-05-17 3:41PM EDT | 2025-01-17 | 14.09 | 14.35 | 15.30 | -0.91 | -6.07% | 2 | 1,193 | 22.53% |
| HD250321C00370000 | 2024-05-16 11:39AM EDT | 2025-03-21 | 19.15 | 18.00 | 19.05 | 0.00 | - | 1 | 53 | 23.17% |
| HD250620C00370000 | 2024-05-17 10:15AM EDT | 2025-06-20 | 22.40 | 22.90 | 24.10 | -0.32 | -1.41% | 4 | 134 | 23.94% |
| HD260116C00370000 | 2024-05-14 12:00PM EDT | 2026-01-16 | 30.83 | 32.15 | 34.60 | 0.00 | - | 10 | 106 | 25.32% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240524P00370000 | 2024-05-14 10:14AM EDT | 2024-05-24 | 30.00 | 23.90 | 27.35 | 0.00 | - | 1 | 0 | 50.76% |
| HD240531P00370000 | 2024-04-24 3:36PM EDT | 2024-05-31 | 39.09 | 26.20 | 29.10 | 0.00 | - | 4 | 1 | 44.92% |
| HD240621P00370000 | 2024-05-16 2:13PM EDT | 2024-06-21 | 27.81 | 26.70 | 29.20 | 0.00 | - | 4 | 328 | 28.11% |
| HD240719P00370000 | 2024-05-13 10:09AM EDT | 2024-07-19 | 28.18 | 26.80 | 30.10 | 0.00 | - | 17 | 21 | 22.94% |
| HD240816P00370000 | 2024-05-06 1:01PM EDT | 2024-08-16 | 32.73 | 28.45 | 29.45 | 0.00 | - | 1 | 473 | 17.79% |
| HD240920P00370000 | 2024-05-15 3:50PM EDT | 2024-09-20 | 27.34 | 29.70 | 31.25 | 0.00 | - | 1 | 720 | 17.96% |
| HD241115P00370000 | 2024-05-10 9:59AM EDT | 2024-11-15 | 31.60 | 31.85 | 33.10 | 0.00 | - | 1 | 23 | 17.20% |
| HD250117P00370000 | 2024-05-13 3:56PM EDT | 2025-01-17 | 38.80 | 33.00 | 35.95 | 0.00 | - | 4 | 347 | 17.66% |
| HD250321P00370000 | 2024-05-06 11:08AM EDT | 2025-03-21 | 40.68 | 35.85 | 37.95 | 0.00 | - | 1 | 38 | 17.47% |
| HD250620P00370000 | 2024-04-10 9:30AM EDT | 2025-06-20 | 39.54 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| HD260116P00370000 | 2024-05-10 3:36PM EDT | 2026-01-16 | 47.05 | 43.70 | 47.00 | 0.00 | - | 1 | 75 | 17.74% |
© 2024 Yahoo. All rights reserved.