The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607C00300000 | 2024-05-16 2:04PM EDT | 300.00 | 44.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240607C00310000 | 2024-04-29 9:50AM EDT | 310.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240607C00315000 | 2024-05-16 11:48AM EDT | 315.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD240607C00330000 | 2024-05-20 11:31AM EDT | 330.00 | 11.58 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HD240607C00335000 | 2024-05-20 3:07PM EDT | 335.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD240607C00340000 | 2024-05-20 3:47PM EDT | 340.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.78% |
| HD240607C00345000 | 2024-05-20 3:23PM EDT | 345.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| HD240607C00350000 | 2024-05-20 3:45PM EDT | 350.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| HD240607C00355000 | 2024-05-20 3:29PM EDT | 355.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| HD240607C00360000 | 2024-05-20 2:04PM EDT | 360.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| HD240607C00365000 | 2024-05-20 9:43AM EDT | 365.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD240607C00370000 | 2024-05-20 9:46AM EDT | 370.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD240607C00375000 | 2024-05-20 9:30AM EDT | 375.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240607C00380000 | 2024-05-20 10:27AM EDT | 380.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240607C00385000 | 2024-05-16 2:48PM EDT | 385.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240607C00390000 | 2024-05-16 2:51PM EDT | 390.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD240607C00400000 | 2024-05-07 10:17AM EDT | 400.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240607C00430000 | 2024-05-17 11:35AM EDT | 430.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607P00250000 | 2024-05-06 2:36PM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240607P00255000 | 2024-05-07 11:42AM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240607P00270000 | 2024-05-10 11:25AM EDT | 270.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD240607P00275000 | 2024-05-16 9:30AM EDT | 275.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HD240607P00280000 | 2024-05-20 12:56PM EDT | 280.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| HD240607P00285000 | 2024-05-13 2:48PM EDT | 285.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HD240607P00290000 | 2024-05-17 9:30AM EDT | 290.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240607P00295000 | 2024-05-20 10:30AM EDT | 295.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD240607P00300000 | 2024-05-20 2:53PM EDT | 300.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| HD240607P00305000 | 2024-05-15 2:29PM EDT | 305.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HD240607P00310000 | 2024-05-20 3:54PM EDT | 310.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 6.25% |
| HD240607P00315000 | 2024-05-20 3:23PM EDT | 315.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HD240607P00320000 | 2024-05-20 3:57PM EDT | 320.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 6.25% |
| HD240607P00325000 | 2024-05-20 3:25PM EDT | 325.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| HD240607P00330000 | 2024-05-20 3:37PM EDT | 330.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| HD240607P00335000 | 2024-05-20 3:55PM EDT | 335.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| HD240607P00340000 | 2024-05-20 1:21PM EDT | 340.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HD240607P00345000 | 2024-05-20 3:22PM EDT | 345.00 | 10.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240607P00350000 | 2024-05-20 9:44AM EDT | 350.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD240607P00355000 | 2024-05-16 11:50AM EDT | 355.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.