The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
CallsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240705C00320000 | 2024-06-10 1:37PM EDT | 2024-07-05 | 14.48 | 22.85 | 27.00 | 0.00 | - | 23 | 25 | 59.05% |
| HD240712C00320000 | 2024-06-26 10:18AM EDT | 2024-07-12 | 21.25 | 23.00 | 27.30 | 0.00 | - | 2 | 2 | 43.45% |
| HD240719C00320000 | 2024-06-27 9:42AM EDT | 2024-07-19 | 26.00 | 24.30 | 28.00 | 0.00 | - | 15 | 388 | 38.57% |
| HD240816C00320000 | 2024-06-25 3:44PM EDT | 2024-08-16 | 24.77 | 29.05 | 31.20 | 0.00 | - | 2 | 66 | 33.59% |
| HD240920C00320000 | 2024-06-28 12:19PM EDT | 2024-09-20 | 31.08 | 31.05 | 32.55 | +3.96 | +14.60% | 2 | 244 | 28.15% |
| HD241115C00320000 | 2024-06-28 12:13PM EDT | 2024-11-15 | 36.39 | 35.90 | 38.95 | +0.39 | +1.08% | 1 | 51 | 30.49% |
| HD250117C00320000 | 2024-06-26 1:20PM EDT | 2025-01-17 | 39.17 | 39.15 | 42.00 | 0.00 | - | 6 | 1,396 | 28.64% |
| HD250321C00320000 | 2024-06-26 3:52PM EDT | 2025-03-21 | 43.35 | 43.55 | 45.75 | 0.00 | - | 2 | 40 | 28.53% |
| HD250620C00320000 | 2024-06-28 3:58PM EDT | 2025-06-20 | 50.20 | 48.75 | 51.10 | +2.00 | +4.15% | 1 | 110 | 28.91% |
| HD260116C00320000 | 2024-06-26 3:48PM EDT | 2026-01-16 | 57.45 | 58.60 | 61.50 | 0.00 | - | 3 | 71 | 29.48% |
| HD261218C00320000 | 2024-06-25 11:46AM EDT | 2026-12-18 | 65.00 | 67.50 | 72.00 | 0.00 | - | 1 | 2 | 28.59% |
PutsforJuly 5, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240705P00320000 | 2024-06-28 12:36PM EDT | 2024-07-05 | 0.08 | 0.03 | 0.12 | -0.04 | -33.33% | 7 | 185 | 27.05% |
| HD240712P00320000 | 2024-06-28 2:43PM EDT | 2024-07-12 | 0.33 | 0.13 | 0.45 | -0.12 | -26.67% | 8 | 44 | 24.59% |
| HD240719P00320000 | 2024-06-28 3:53PM EDT | 2024-07-19 | 0.54 | 0.45 | 0.72 | -0.31 | -36.47% | 40 | 1,179 | 22.44% |
| HD240726P00320000 | 2024-06-28 1:29PM EDT | 2024-07-26 | 0.89 | 0.12 | 2.57 | -0.36 | -28.80% | 5 | 51 | 28.75% |
| HD240802P00320000 | 2024-06-28 3:49PM EDT | 2024-08-02 | 1.30 | 0.74 | 1.99 | -0.64 | -32.99% | 22 | 101 | 23.47% |
| HD240816P00320000 | 2024-06-28 3:54PM EDT | 2024-08-16 | 2.88 | 2.51 | 3.50 | -0.92 | -24.21% | 38 | 464 | 24.52% |
| HD240920P00320000 | 2024-06-28 2:56PM EDT | 2024-09-20 | 5.55 | 4.90 | 5.35 | -0.47 | -7.81% | 27 | 1,143 | 22.56% |
| HD241115P00320000 | 2024-06-27 10:48AM EDT | 2024-11-15 | 8.34 | 8.20 | 8.75 | -0.63 | -7.02% | 2 | 259 | 22.44% |
| HD250117P00320000 | 2024-06-27 3:40PM EDT | 2025-01-17 | 11.30 | 9.10 | 11.80 | -0.95 | -7.76% | 4 | 1,666 | 22.12% |
| HD250321P00320000 | 2024-06-25 2:15PM EDT | 2025-03-21 | 15.25 | 11.40 | 13.85 | 0.00 | - | 6 | 256 | 21.31% |
| HD250620P00320000 | 2024-06-28 3:09PM EDT | 2025-06-20 | 16.90 | 15.60 | 17.70 | -2.26 | -11.80% | 250 | 204 | 21.56% |
| HD260116P00320000 | 2024-06-27 1:29PM EDT | 2026-01-16 | 23.96 | 21.75 | 25.50 | 0.00 | - | 10 | 346 | 22.10% |
| HD261218P00320000 | 2024-06-25 12:44PM EDT | 2026-12-18 | 33.00 | 28.00 | 33.00 | 0.00 | - | 1 | 2 | 21.27% |
© 2024 Yahoo. All rights reserved.