The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240531C00300000 | 2024-04-29 12:49PM EDT | 300.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240531C00305000 | 2024-04-24 11:44AM EDT | 305.00 | 31.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240531C00315000 | 2024-04-26 10:38AM EDT | 315.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240531C00325000 | 2024-04-25 3:48PM EDT | 325.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240531C00330000 | 2024-05-02 10:02AM EDT | 330.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240531C00335000 | 2024-05-02 3:19PM EDT | 335.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| HD240531C00340000 | 2024-05-02 3:59PM EDT | 340.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| HD240531C00345000 | 2024-05-02 3:59PM EDT | 345.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HD240531C00350000 | 2024-05-02 3:32PM EDT | 350.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| HD240531C00355000 | 2024-05-02 3:38PM EDT | 355.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 3.13% |
| HD240531C00360000 | 2024-05-02 3:58PM EDT | 360.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| HD240531C00365000 | 2024-05-02 2:55PM EDT | 365.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD240531C00370000 | 2024-05-02 11:31AM EDT | 370.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HD240531C00375000 | 2024-04-30 3:58PM EDT | 375.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD240531C00380000 | 2024-04-30 1:00PM EDT | 380.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240531C00385000 | 2024-04-29 10:13AM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240531C00390000 | 2024-04-24 10:37AM EDT | 390.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| HD240531C00400000 | 2024-05-01 3:57PM EDT | 400.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240531P00240000 | 2024-04-24 10:08AM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240531P00280000 | 2024-04-16 3:30PM EDT | 280.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240531P00290000 | 2024-04-25 2:37PM EDT | 290.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240531P00295000 | 2024-05-02 11:52AM EDT | 295.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240531P00300000 | 2024-04-30 1:06PM EDT | 300.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD240531P00305000 | 2024-05-02 1:48PM EDT | 305.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| HD240531P00310000 | 2024-05-02 3:15PM EDT | 310.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 6.25% |
| HD240531P00315000 | 2024-05-02 12:38PM EDT | 315.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD240531P00320000 | 2024-05-02 3:15PM EDT | 320.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| HD240531P00325000 | 2024-05-02 3:15PM EDT | 325.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| HD240531P00330000 | 2024-05-02 1:26PM EDT | 330.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 1.56% |
| HD240531P00335000 | 2024-05-02 3:59PM EDT | 335.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.20% |
| HD240531P00340000 | 2024-05-02 3:59PM EDT | 340.00 | 12.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240531P00345000 | 2024-05-01 11:43AM EDT | 345.00 | 18.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240531P00350000 | 2024-05-01 11:22AM EDT | 350.00 | 22.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240531P00355000 | 2024-05-02 10:59AM EDT | 355.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240531P00360000 | 2024-04-18 1:18PM EDT | 360.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240531P00365000 | 2024-04-23 2:40PM EDT | 365.00 | 27.24 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| HD240531P00370000 | 2024-04-24 3:36PM EDT | 370.00 | 39.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240531P00375000 | 2024-04-24 1:15PM EDT | 375.00 | 43.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240531P00400000 | 2024-05-01 3:58PM EDT | 400.00 | 68.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.