The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Strike:345.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503C00345000 | 2024-05-02 1:56PM EDT | 2024-05-03 | 0.04 | 0.02 | 0.08 | -0.10 | -71.43% | 47 | 438 | 22.27% |
| HD240510C00345000 | 2024-05-02 2:34PM EDT | 2024-05-10 | 0.74 | 0.70 | 0.79 | +0.02 | +2.78% | 318 | 1,939 | 18.51% |
| HD240517C00345000 | 2024-05-02 2:25PM EDT | 2024-05-17 | 3.79 | 3.85 | 4.00 | +0.18 | +4.99% | 45 | 1,365 | 28.38% |
| HD240524C00345000 | 2024-05-02 11:12AM EDT | 2024-05-24 | 4.35 | 4.70 | 4.90 | +0.35 | +8.75% | 11 | 63 | 26.63% |
| HD240531C00345000 | 2024-05-02 9:47AM EDT | 2024-05-31 | 4.39 | 5.00 | 5.65 | +0.16 | +3.78% | 2 | 52 | 25.43% |
| HD240607C00345000 | 2024-05-02 9:45AM EDT | 2024-06-07 | 4.87 | 5.50 | 5.80 | +0.02 | +0.41% | 1 | 8 | 23.27% |
| HD240621C00345000 | 2024-05-02 2:27PM EDT | 2024-06-21 | 6.90 | 6.95 | 7.15 | -0.15 | -2.13% | 17 | 433 | 22.68% |
| HD240719C00345000 | 2024-05-02 2:11PM EDT | 2024-07-19 | 9.35 | 9.55 | 9.75 | +0.25 | +2.75% | 17 | 123 | 22.56% |
| HD240816C00345000 | 2024-05-02 12:47PM EDT | 2024-08-16 | 12.20 | 13.00 | 13.25 | -0.02 | -0.16% | 2 | 165 | 24.31% |
| HD240920C00345000 | 2024-04-30 12:09PM EDT | 2024-09-20 | 14.85 | 14.80 | 15.20 | 0.00 | - | 9 | 279 | 23.47% |
| HD241115C00345000 | 2024-04-26 10:09AM EDT | 2024-11-15 | 21.35 | 20.00 | 20.50 | 0.00 | - | 1 | 29 | 25.28% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503P00345000 | 2024-05-02 2:10PM EDT | 2024-05-03 | 10.85 | 10.05 | 11.50 | -1.50 | -12.15% | 2 | 49 | 48.71% |
| HD240510P00345000 | 2024-05-02 12:13PM EDT | 2024-05-10 | 12.69 | 10.70 | 11.35 | -1.31 | -9.36% | 8 | 142 | 21.96% |
| HD240517P00345000 | 2024-05-01 3:46PM EDT | 2024-05-17 | 14.68 | 13.50 | 13.90 | +0.21 | +1.45% | 4 | 2,910 | 27.65% |
| HD240524P00345000 | 2024-05-01 2:38PM EDT | 2024-05-24 | 15.90 | 14.10 | 14.95 | 0.00 | - | 4 | 46 | 26.52% |
| HD240531P00345000 | 2024-05-01 11:43AM EDT | 2024-05-31 | 18.51 | 15.25 | 16.70 | 0.00 | - | 2 | 29 | 28.11% |
| HD240607P00345000 | 2024-04-29 3:40PM EDT | 2024-06-07 | 15.44 | 16.15 | 16.75 | 0.00 | - | 1 | 4 | 25.44% |
| HD240621P00345000 | 2024-05-01 3:42PM EDT | 2024-06-21 | 18.70 | 17.30 | 18.00 | 0.00 | - | 9 | 786 | 24.29% |
| HD240719P00345000 | 2024-05-02 1:31PM EDT | 2024-07-19 | 19.40 | 18.35 | 19.25 | -1.77 | -8.36% | 6 | 197 | 21.60% |
| HD240816P00345000 | 2024-04-26 10:34AM EDT | 2024-08-16 | 20.05 | 20.75 | 21.15 | 0.00 | - | 2 | 254 | 21.25% |
| HD240920P00345000 | 2024-04-29 10:49AM EDT | 2024-09-20 | 22.45 | 22.55 | 23.00 | 0.00 | - | 1 | 152 | 20.71% |
| HD241115P00345000 | 2024-04-25 2:39PM EDT | 2024-11-15 | 27.19 | 25.05 | 26.70 | 0.00 | - | 1 | 8 | 21.34% |
© 2024 Yahoo. All rights reserved.