The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Strike:325.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503C00325000 | 2024-04-30 12:40PM EDT | 2024-05-03 | 8.88 | 9.30 | 9.70 | -2.17 | -19.64% | 6 | 20 | 26.98% |
| HD240510C00325000 | 2024-04-30 11:48AM EDT | 2024-05-10 | 11.00 | 10.75 | 11.05 | -1.55 | -12.35% | 1 | 7 | 24.27% |
| HD240517C00325000 | 2024-04-29 3:45PM EDT | 2024-05-17 | 15.33 | 13.70 | 14.05 | 0.00 | - | 2 | 185 | 30.62% |
| HD240524C00325000 | 2024-04-30 9:32AM EDT | 2024-05-24 | 14.30 | 14.80 | 15.20 | -1.20 | -7.74% | 2 | 9 | 29.57% |
| HD240531C00325000 | 2024-04-25 3:48PM EDT | 2024-05-31 | 14.70 | 14.80 | 15.75 | 0.00 | - | 2 | 8 | 27.63% |
| HD240621C00325000 | 2024-04-29 2:32PM EDT | 2024-06-21 | 18.25 | 17.00 | 17.25 | 0.00 | - | 1 | 26 | 24.61% |
| HD240719C00325000 | 2024-04-29 10:44AM EDT | 2024-07-19 | 20.25 | 19.60 | 20.00 | 0.00 | - | 1 | 40 | 24.51% |
| HD240816C00325000 | 2024-04-23 2:44PM EDT | 2024-08-16 | 28.35 | 23.15 | 23.60 | 0.00 | - | 2 | 47 | 26.26% |
| HD240920C00325000 | 2024-04-25 10:04AM EDT | 2024-09-20 | 22.00 | 25.25 | 26.00 | 0.00 | - | 3 | 84 | 25.80% |
| HD241115C00325000 | 2024-04-25 10:14AM EDT | 2024-11-15 | 27.00 | 30.15 | 31.50 | 0.00 | - | 10 | 23 | 27.63% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503P00325000 | 2024-04-30 1:29PM EDT | 2024-05-03 | 0.63 | 0.58 | 0.63 | +0.19 | +43.18% | 78 | 743 | 24.34% |
| HD240510P00325000 | 2024-04-30 1:24PM EDT | 2024-05-10 | 1.64 | 1.60 | 1.68 | +0.29 | +21.48% | 34 | 140 | 21.40% |
| HD240517P00325000 | 2024-04-30 1:01PM EDT | 2024-05-17 | 4.38 | 4.25 | 4.40 | +0.68 | +18.38% | 54 | 829 | 27.64% |
| HD240524P00325000 | 2024-04-29 12:25PM EDT | 2024-05-24 | 4.25 | 4.85 | 5.10 | 0.00 | - | 3 | 53 | 25.68% |
| HD240531P00325000 | 2024-04-29 2:32PM EDT | 2024-05-31 | 6.26 | 5.95 | 6.40 | +0.59 | +10.41% | 2 | 29 | 26.28% |
| HD240607P00325000 | 2024-04-29 3:40PM EDT | 2024-06-07 | 5.93 | 6.60 | 7.05 | 0.00 | - | 4 | 3 | 25.40% |
| HD240621P00325000 | 2024-04-30 10:51AM EDT | 2024-06-21 | 8.25 | 7.90 | 8.15 | +0.85 | +11.49% | 5 | 255 | 24.10% |
| HD240719P00325000 | 2024-04-30 12:19PM EDT | 2024-07-19 | 9.15 | 9.10 | 9.70 | +0.70 | +8.28% | 45 | 152 | 22.10% |
| HD240816P00325000 | 2024-04-30 12:43PM EDT | 2024-08-16 | 12.00 | 11.55 | 11.85 | +1.15 | +10.60% | 7 | 215 | 22.14% |
| HD240920P00325000 | 2024-04-29 3:57PM EDT | 2024-09-20 | 12.75 | 13.75 | 14.45 | 0.00 | - | 1 | 240 | 22.49% |
| HD241115P00325000 | 2024-04-26 2:01PM EDT | 2024-11-15 | 16.50 | 16.45 | 17.05 | 0.00 | - | 5 | 38 | 21.81% |
© 2024 Yahoo. All rights reserved.