The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240524C00285000 | 2024-04-24 9:33AM EDT | 285.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HD240524C00295000 | 2024-04-16 3:46PM EDT | 295.00 | 42.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| HD240524C00300000 | 2024-04-24 3:30PM EDT | 300.00 | 35.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HD240524C00320000 | 2024-04-30 10:09AM EDT | 320.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| HD240524C00325000 | 2024-05-01 10:16AM EDT | 325.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| HD240524C00330000 | 2024-05-01 2:32PM EDT | 330.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| HD240524C00335000 | 2024-05-01 10:02AM EDT | 335.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.78% |
| HD240524C00340000 | 2024-05-01 3:09PM EDT | 340.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 28 | 59 | 1.56% |
| HD240524C00345000 | 2024-05-01 12:28PM EDT | 345.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 9 | 63 | 3.13% |
| HD240524C00350000 | 2024-05-01 3:18PM EDT | 350.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 34 | 188 | 3.13% |
| HD240524C00355000 | 2024-05-01 3:21PM EDT | 355.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 16 | 84 | 6.25% |
| HD240524C00360000 | 2024-05-01 1:23PM EDT | 360.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 25 | 196 | 6.25% |
| HD240524C00365000 | 2024-05-01 9:36AM EDT | 365.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 6.25% |
| HD240524C00370000 | 2024-05-01 2:55PM EDT | 370.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 6.25% |
| HD240524C00375000 | 2024-05-01 10:41AM EDT | 375.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| HD240524C00380000 | 2024-04-29 3:06PM EDT | 380.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 12.50% |
| HD240524C00385000 | 2024-04-17 10:47AM EDT | 385.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| HD240524C00390000 | 2024-04-17 10:47AM EDT | 390.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| HD240524C00395000 | 2024-04-22 12:21PM EDT | 395.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| HD240524C00400000 | 2024-04-17 9:58AM EDT | 400.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| HD240524C00415000 | 2024-04-22 2:44PM EDT | 415.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HD240524C00430000 | 2024-04-12 9:52AM EDT | 430.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD240524C00455000 | 2024-04-16 12:31PM EDT | 455.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240524P00235000 | 2024-04-16 10:05AM EDT | 235.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| HD240524P00290000 | 2024-04-29 12:22PM EDT | 290.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| HD240524P00295000 | 2024-04-22 12:37PM EDT | 295.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| HD240524P00300000 | 2024-05-01 1:25PM EDT | 300.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| HD240524P00305000 | 2024-05-01 3:56PM EDT | 305.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| HD240524P00310000 | 2024-05-01 3:56PM EDT | 310.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 6.25% |
| HD240524P00315000 | 2024-05-01 3:09PM EDT | 315.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 9 | 167 | 6.25% |
| HD240524P00320000 | 2024-05-01 12:12PM EDT | 320.00 | 4.17 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 3.13% |
| HD240524P00325000 | 2024-05-01 1:21PM EDT | 325.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 3.13% |
| HD240524P00330000 | 2024-05-01 12:12PM EDT | 330.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.78% |
| HD240524P00335000 | 2024-05-01 12:12PM EDT | 335.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| HD240524P00340000 | 2024-04-30 3:21PM EDT | 340.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 43 | 70 | 0.00% |
| HD240524P00345000 | 2024-05-01 2:38PM EDT | 345.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| HD240524P00350000 | 2024-04-25 10:21AM EDT | 350.00 | 22.24 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| HD240524P00355000 | 2024-04-26 12:48PM EDT | 355.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| HD240524P00360000 | 2024-04-24 1:03PM EDT | 360.00 | 28.26 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| HD240524P00370000 | 2024-04-10 10:23AM EDT | 370.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240524P00390000 | 2024-04-04 10:25AM EDT | 390.00 | 29.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.