The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607C00300000 | 2024-05-30 10:14AM EDT | 2024-06-07 | 27.24 | 26.85 | 30.00 | 0.00 | - | 3 | 4 | 53.52% |
| HD240614C00300000 | 2024-05-29 2:10PM EDT | 2024-06-14 | 25.35 | 27.65 | 30.40 | 0.00 | - | 46 | 0 | 51.86% |
| HD240621C00300000 | 2024-05-29 3:51PM EDT | 2024-06-21 | 25.70 | 28.05 | 30.90 | 0.00 | - | 2,622 | 5 | 43.38% |
| HD240628C00300000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 36.12 | 28.70 | 31.00 | 0.00 | - | 1 | 3 | 37.28% |
| HD240719C00300000 | 2024-05-28 3:38PM EDT | 2024-07-19 | 30.29 | 30.55 | 32.10 | 0.00 | - | 1 | 18 | 31.07% |
| HD240816C00300000 | 2024-05-31 1:02PM EDT | 2024-08-16 | 36.23 | 33.55 | 35.70 | 0.00 | - | 1 | 84 | 32.67% |
| HD240920C00300000 | 2024-05-30 9:34AM EDT | 2024-09-20 | 36.00 | 35.45 | 37.25 | 0.00 | - | 1 | 110 | 29.60% |
| HD241115C00300000 | 2024-06-03 12:55PM EDT | 2024-11-15 | 40.10 | 39.55 | 41.55 | -0.90 | -2.20% | 1 | 98 | 29.86% |
| HD250117C00300000 | 2024-06-03 12:00PM EDT | 2025-01-17 | 44.40 | 43.20 | 44.05 | -1.89 | -4.08% | 12 | 3,494 | 28.17% |
| HD250321C00300000 | 2024-05-13 3:45PM EDT | 2025-03-21 | 59.05 | 46.30 | 48.05 | 0.00 | - | 10 | 6 | 28.80% |
| HD250620C00300000 | 2024-05-24 10:42AM EDT | 2025-06-20 | 48.99 | 50.00 | 52.45 | 0.00 | - | 5 | 123 | 28.79% |
| HD260116C00300000 | 2024-05-30 10:45AM EDT | 2026-01-16 | 59.80 | 59.40 | 61.00 | 0.00 | - | 1 | 70 | 28.77% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607P00300000 | 2024-06-03 10:41AM EDT | 2024-06-07 | 0.05 | 0.02 | 0.04 | 0.00 | - | 6 | 78 | 36.52% |
| HD240614P00300000 | 2024-06-03 1:09PM EDT | 2024-06-14 | 0.20 | 0.08 | 0.20 | -0.04 | -16.67% | 4 | 34 | 28.03% |
| HD240621P00300000 | 2024-06-03 3:20PM EDT | 2024-06-21 | 0.26 | 0.23 | 0.34 | +0.04 | +18.18% | 19 | 2,271 | 24.22% |
| HD240628P00300000 | 2024-06-03 3:49PM EDT | 2024-06-28 | 0.51 | 0.38 | 0.54 | +0.09 | +21.43% | 5 | 172 | 22.68% |
| HD240705P00300000 | 2024-06-03 1:18PM EDT | 2024-07-05 | 0.75 | 0.55 | 0.72 | -0.08 | -9.64% | 2 | 6 | 21.44% |
| HD240712P00300000 | 2024-05-30 1:06PM EDT | 2024-07-12 | 0.95 | 0.78 | 1.17 | +0.15 | +18.75% | 1 | 2 | 22.05% |
| HD240719P00300000 | 2024-06-03 3:36PM EDT | 2024-07-19 | 1.15 | 1.14 | 1.27 | +0.30 | +35.29% | 26 | 780 | 20.78% |
| HD240816P00300000 | 2024-06-03 3:50PM EDT | 2024-08-16 | 2.90 | 2.69 | 3.00 | +0.15 | +5.45% | 30 | 238 | 21.70% |
| HD240920P00300000 | 2024-06-03 12:38PM EDT | 2024-09-20 | 4.80 | 4.50 | 4.75 | +0.37 | +8.35% | 3 | 509 | 21.51% |
| HD241115P00300000 | 2024-06-03 2:06PM EDT | 2024-11-15 | 7.05 | 7.10 | 7.35 | -0.05 | -0.70% | 49 | 230 | 21.40% |
| HD250117P00300000 | 2024-06-03 12:13PM EDT | 2025-01-17 | 9.60 | 9.40 | 10.05 | +1.70 | +21.52% | 2 | 1,636 | 21.43% |
| HD250321P00300000 | 2024-05-31 3:50PM EDT | 2025-03-21 | 10.70 | 11.60 | 12.60 | 0.00 | - | 13 | 330 | 21.56% |
| HD250620P00300000 | 2024-06-03 3:59PM EDT | 2025-06-20 | 14.75 | 12.90 | 15.30 | +0.75 | +5.36% | 3 | 209 | 21.16% |
| HD260116P00300000 | 2024-05-29 2:29PM EDT | 2026-01-16 | 22.10 | 18.50 | 21.65 | 0.00 | - | 38 | 192 | 21.30% |
© 2024 Yahoo. All rights reserved.