The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Strike:320.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426C00320000 | 2024-04-23 9:54AM EDT | 2024-04-26 | 17.60 | 12.15 | 13.80 | 0.00 | - | 10 | 12 | 39.06% |
| HD240510C00320000 | 2024-04-16 3:56PM EDT | 2024-05-10 | 18.58 | 15.20 | 16.60 | 0.00 | - | 2 | 3 | 30.36% |
| HD240517C00320000 | 2024-04-24 12:44PM EDT | 2024-05-17 | 17.39 | 17.15 | 17.95 | -4.21 | -19.49% | 6 | 327 | 30.29% |
| HD240524C00320000 | 2024-04-19 10:47AM EDT | 2024-05-24 | 20.26 | 18.35 | 18.85 | 0.00 | - | 3 | 3 | 29.32% |
| HD240621C00320000 | 2024-04-24 1:25PM EDT | 2024-06-21 | 20.35 | 20.25 | 21.00 | -3.09 | -13.18% | 19 | 967 | 25.75% |
| HD240816C00320000 | 2024-04-12 9:44AM EDT | 2024-08-16 | 36.38 | 26.10 | 26.65 | 0.00 | - | 2 | 35 | 26.60% |
| HD240920C00320000 | 2024-04-19 3:28PM EDT | 2024-09-20 | 30.92 | 28.20 | 28.75 | 0.00 | - | 2 | 144 | 25.89% |
| HD241115C00320000 | 2024-04-17 9:33AM EDT | 2024-11-15 | 36.88 | 33.05 | 34.35 | 0.00 | - | 1 | 14 | 27.97% |
| HD250117C00320000 | 2024-04-22 3:19PM EDT | 2025-01-17 | 40.19 | 36.35 | 37.15 | 0.00 | - | 1 | 897 | 27.04% |
| HD250321C00320000 | 2024-04-24 10:19AM EDT | 2025-03-21 | 42.18 | 40.65 | 41.90 | -5.09 | -10.77% | 2 | 2 | 28.24% |
| HD250620C00320000 | 2024-04-18 12:33PM EDT | 2025-06-20 | 48.20 | 45.15 | 46.60 | 0.00 | - | 1 | 84 | 28.44% |
| HD260116C00320000 | 2024-04-18 2:25PM EDT | 2026-01-16 | 55.85 | 53.40 | 55.70 | 0.00 | - | 6 | 62 | 28.66% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426P00320000 | 2024-04-24 1:32PM EDT | 2024-04-26 | 0.15 | 0.13 | 0.18 | +0.07 | +87.50% | 34 | 665 | 27.25% |
| HD240503P00320000 | 2024-04-24 10:49AM EDT | 2024-05-03 | 0.88 | 0.86 | 0.96 | +0.41 | +87.23% | 15 | 81 | 23.16% |
| HD240510P00320000 | 2024-04-24 1:39PM EDT | 2024-05-10 | 1.64 | 1.49 | 1.74 | +0.80 | +95.24% | 4 | 81 | 22.06% |
| HD240517P00320000 | 2024-04-24 12:19PM EDT | 2024-05-17 | 3.57 | 3.50 | 3.60 | +1.10 | +44.53% | 21 | 5,614 | 25.74% |
| HD240524P00320000 | 2024-04-24 12:48PM EDT | 2024-05-24 | 4.50 | 4.00 | 4.25 | +1.61 | +55.71% | 29 | 54 | 24.68% |
| HD240531P00320000 | 2024-04-24 11:55AM EDT | 2024-05-31 | 5.20 | 4.80 | 5.30 | +1.65 | +46.48% | 3 | 57 | 25.16% |
| HD240621P00320000 | 2024-04-24 1:28PM EDT | 2024-06-21 | 7.00 | 6.60 | 6.80 | +2.25 | +47.37% | 37 | 1,763 | 23.37% |
| HD240816P00320000 | 2024-04-24 11:11AM EDT | 2024-08-16 | 10.20 | 10.05 | 10.30 | +1.90 | +22.89% | 1 | 171 | 21.88% |
| HD240920P00320000 | 2024-04-24 10:47AM EDT | 2024-09-20 | 12.15 | 12.20 | 12.45 | -0.85 | -6.54% | 26 | 182 | 21.87% |
| HD241115P00320000 | 2024-04-24 11:12AM EDT | 2024-11-15 | 15.05 | 14.65 | 15.30 | +1.82 | +13.76% | 1 | 5 | 21.69% |
| HD250117P00320000 | 2024-04-24 10:31AM EDT | 2025-01-17 | 17.50 | 17.75 | 18.20 | +1.20 | +7.36% | 2 | 1,286 | 21.65% |
| HD250321P00320000 | 2024-04-24 10:19AM EDT | 2025-03-21 | 20.68 | 19.80 | 21.90 | -0.32 | -1.52% | 2 | 152 | 22.55% |
| HD250620P00320000 | 2024-04-10 10:30AM EDT | 2025-06-20 | 18.54 | 22.90 | 24.50 | 0.00 | - | 1 | 153 | 21.87% |
| HD260116P00320000 | 2024-04-22 11:56AM EDT | 2026-01-16 | 29.70 | 28.35 | 30.15 | 0.00 | - | 10 | 257 | 21.25% |
© 2024 Yahoo. All rights reserved.