The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240628C00300000 | 2024-05-14 9:40AM EDT | 300.00 | 42.90 | 36.85 | 40.85 | 0.00 | - | - | 1 | 34.74% |
| HD240628C00315000 | 2024-05-14 10:50AM EDT | 315.00 | 25.65 | 23.20 | 26.20 | 0.00 | - | - | 1 | 25.76% |
| HD240628C00320000 | 2024-05-13 1:27PM EDT | 320.00 | 25.50 | 18.30 | 20.45 | 0.00 | - | 1 | 1 | 19.81% |
| HD240628C00325000 | 2024-05-17 2:23PM EDT | 325.00 | 18.95 | 15.25 | 16.10 | 0.00 | - | 1 | 1 | 18.18% |
| HD240628C00330000 | 2024-05-20 12:47PM EDT | 330.00 | 13.00 | 11.85 | 12.60 | -5.02 | -27.86% | 7 | 1 | 18.05% |
| HD240628C00335000 | 2024-05-16 12:44PM EDT | 335.00 | 14.05 | 8.65 | 9.40 | 0.00 | - | - | 3 | 17.55% |
| HD240628C00340000 | 2024-05-20 10:24AM EDT | 340.00 | 6.80 | 6.30 | 6.80 | -3.85 | -36.15% | 4 | 27 | 17.32% |
| HD240628C00345000 | 2024-05-20 1:31PM EDT | 345.00 | 4.55 | 3.85 | 4.95 | -2.45 | -35.00% | 14 | 28 | 17.65% |
| HD240628C00350000 | 2024-05-20 1:59PM EDT | 350.00 | 2.86 | 2.54 | 3.25 | -1.85 | -39.28% | 3 | 18 | 17.23% |
| HD240628C00355000 | 2024-05-20 1:57PM EDT | 355.00 | 1.69 | 1.59 | 2.06 | -1.43 | -45.83% | 12 | 21 | 16.99% |
| HD240628C00360000 | 2024-05-20 11:37AM EDT | 360.00 | 1.15 | 0.92 | 1.34 | -0.90 | -43.90% | 21 | 101 | 17.18% |
| HD240628C00365000 | 2024-05-20 1:53PM EDT | 365.00 | 1.19 | 0.58 | 0.77 | +0.01 | +0.85% | 17 | 218 | 16.93% |
| HD240628C00370000 | 2024-05-20 1:53PM EDT | 370.00 | 0.76 | 0.33 | 0.68 | -0.05 | -6.17% | 5 | 81 | 18.57% |
| HD240628C00375000 | 2024-05-17 3:39PM EDT | 375.00 | 0.55 | 0.01 | 1.42 | 0.00 | - | 18 | 16 | 24.74% |
| HD240628C00380000 | 2024-05-20 10:27AM EDT | 380.00 | 0.58 | 0.09 | 0.66 | +0.08 | +16.00% | 2 | 35 | 22.49% |
| HD240628C00385000 | 2024-05-14 10:42AM EDT | 385.00 | 0.83 | 0.00 | 2.26 | 0.00 | - | 15 | 13 | 33.05% |
| HD240628C00390000 | 2024-05-15 12:29PM EDT | 390.00 | 0.38 | 0.00 | 2.21 | 0.00 | - | - | 2 | 35.07% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240628P00245000 | 2024-05-13 2:51PM EDT | 245.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 58.08% |
| HD240628P00280000 | 2024-05-20 12:49PM EDT | 280.00 | 0.13 | 0.05 | 0.47 | -0.07 | -35.00% | 1 | 4 | 31.74% |
| HD240628P00285000 | 2024-05-15 1:01PM EDT | 285.00 | 0.14 | 0.00 | 1.00 | 0.00 | - | - | 1 | 34.11% |
| HD240628P00290000 | 2024-05-16 10:14AM EDT | 290.00 | 0.18 | 0.01 | 1.53 | 0.00 | - | 1 | 2 | 34.75% |
| HD240628P00295000 | 2024-05-13 3:04PM EDT | 295.00 | 0.77 | 0.01 | 1.62 | 0.00 | - | 28 | 3 | 32.26% |
| HD240628P00300000 | 2024-05-16 1:45PM EDT | 300.00 | 0.79 | 0.01 | 1.72 | 0.00 | - | 1 | 169 | 29.76% |
| HD240628P00305000 | 2024-05-20 1:57PM EDT | 305.00 | 0.60 | 0.45 | 1.55 | +0.14 | +30.43% | 2 | 83 | 25.91% |
| HD240628P00310000 | 2024-05-20 1:53PM EDT | 310.00 | 0.84 | 0.70 | 1.02 | +0.02 | +2.44% | 3 | 264 | 20.31% |
| HD240628P00315000 | 2024-05-20 1:53PM EDT | 315.00 | 1.10 | 1.08 | 1.58 | -0.01 | -0.90% | 15 | 63 | 19.97% |
| HD240628P00320000 | 2024-05-20 1:27PM EDT | 320.00 | 1.69 | 1.65 | 1.80 | +0.31 | +22.46% | 30 | 101 | 17.65% |
| HD240628P00325000 | 2024-05-20 10:22AM EDT | 325.00 | 2.51 | 2.50 | 3.00 | +0.27 | +12.05% | 4 | 1,356 | 17.93% |
| HD240628P00330000 | 2024-05-20 1:57PM EDT | 330.00 | 4.05 | 3.90 | 4.20 | +0.68 | +20.18% | 18 | 41 | 17.09% |
| HD240628P00335000 | 2024-05-20 11:17AM EDT | 335.00 | 5.44 | 5.70 | 6.35 | +1.08 | +24.77% | 10 | 14 | 17.48% |
| HD240628P00340000 | 2024-05-20 11:16AM EDT | 340.00 | 7.56 | 8.20 | 8.95 | +1.66 | +28.14% | 1 | 40 | 17.69% |
| HD240628P00345000 | 2024-05-16 11:30AM EDT | 345.00 | 7.94 | 11.15 | 12.00 | 0.00 | - | 1 | 12 | 17.80% |
| HD240628P00350000 | 2024-05-20 11:48AM EDT | 350.00 | 13.81 | 14.85 | 16.50 | +1.82 | +15.18% | 10 | 11 | 20.48% |
| HD240628P00355000 | 2024-05-20 11:48AM EDT | 355.00 | 17.81 | 18.65 | 19.90 | +2.32 | +14.98% | 10 | 11 | 19.59% |
| HD240628P00360000 | 2024-05-17 10:14AM EDT | 360.00 | 20.75 | 21.75 | 25.50 | 0.00 | - | 1 | 5 | 24.43% |
| HD240628P00370000 | 2024-05-14 3:00PM EDT | 370.00 | 31.00 | 31.40 | 35.45 | 0.00 | - | - | 3 | 30.02% |
© 2024 Yahoo. All rights reserved.