The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00350000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.52 | 0.44 | 0.67 | -0.41 | -44.09% | 673 | 684 | 19.31% |
| HD240517C00350000 | 2024-05-06 3:58PM EDT | 2024-05-17 | 4.80 | 4.70 | 5.00 | -0.30 | -5.88% | 275 | 2,404 | 33.12% |
| HD240524C00350000 | 2024-05-06 3:46PM EDT | 2024-05-24 | 5.30 | 4.85 | 5.90 | -0.55 | -9.40% | 32 | 196 | 29.36% |
| HD240531C00350000 | 2024-05-06 3:42PM EDT | 2024-05-31 | 5.65 | 5.15 | 6.80 | -0.20 | -3.42% | 18 | 75 | 27.66% |
| HD240607C00350000 | 2024-05-06 12:41PM EDT | 2024-06-07 | 5.85 | 6.20 | 7.75 | -2.45 | -29.52% | 15 | 20 | 26.94% |
| HD240614C00350000 | 2024-05-06 2:54PM EDT | 2024-06-14 | 7.15 | 6.85 | 7.70 | +0.45 | +6.72% | 75 | 3 | 24.36% |
| HD240621C00350000 | 2024-05-06 3:03PM EDT | 2024-06-21 | 7.55 | 7.70 | 7.90 | -0.50 | -6.21% | 99 | 1,222 | 22.89% |
| HD240719C00350000 | 2024-05-06 3:09PM EDT | 2024-07-19 | 10.60 | 10.40 | 10.60 | +0.25 | +2.42% | 57 | 96 | 22.57% |
| HD240816C00350000 | 2024-05-06 3:48PM EDT | 2024-08-16 | 13.85 | 14.10 | 14.40 | +0.17 | +1.24% | 5 | 171 | 24.54% |
| HD240920C00350000 | 2024-05-06 3:41PM EDT | 2024-09-20 | 15.96 | 16.20 | 16.50 | -1.04 | -6.12% | 14 | 443 | 23.71% |
| HD241115C00350000 | 2024-05-06 9:34AM EDT | 2024-11-15 | 21.85 | 20.45 | 22.65 | +5.00 | +29.67% | 7 | 147 | 26.18% |
| HD250117C00350000 | 2024-05-06 3:39PM EDT | 2025-01-17 | 24.98 | 24.65 | 26.75 | +0.48 | +1.96% | 19 | 605 | 26.32% |
| HD250321C00350000 | 2024-05-03 11:06AM EDT | 2025-03-21 | 29.75 | 28.90 | 30.75 | 0.00 | - | 1 | 237 | 26.72% |
| HD250620C00350000 | 2024-05-06 12:56PM EDT | 2025-06-20 | 34.15 | 34.00 | 37.00 | -0.35 | -1.01% | 25 | 245 | 27.89% |
| HD260116C00350000 | 2024-05-06 11:04AM EDT | 2026-01-16 | 44.19 | 42.85 | 44.65 | +0.64 | +1.47% | 1 | 364 | 27.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00350000 | 2024-05-06 2:57PM EDT | 2024-05-10 | 8.49 | 7.20 | 8.45 | -0.95 | -10.06% | 14 | 64 | 20.01% |
| HD240517P00350000 | 2024-05-06 3:48PM EDT | 2024-05-17 | 12.60 | 11.75 | 12.20 | +1.04 | +9.00% | 27 | 908 | 30.93% |
| HD240524P00350000 | 2024-05-03 10:15AM EDT | 2024-05-24 | 11.35 | 12.00 | 13.15 | 0.00 | - | 6 | 40 | 27.81% |
| HD240531P00350000 | 2024-05-01 11:22AM EDT | 2024-05-31 | 22.16 | 13.50 | 14.30 | 0.00 | - | 3 | 35 | 27.08% |
| HD240607P00350000 | 2024-05-03 10:36AM EDT | 2024-06-07 | 14.35 | 14.35 | 15.20 | 0.00 | - | 3 | 17 | 26.30% |
| HD240614P00350000 | 2024-05-03 9:57AM EDT | 2024-06-14 | 13.00 | 14.80 | 15.85 | 0.00 | - | 4 | 4 | 25.37% |
| HD240621P00350000 | 2024-05-06 12:59PM EDT | 2024-06-21 | 16.20 | 15.40 | 15.65 | +0.55 | +3.51% | 16 | 1,344 | 22.98% |
| HD240719P00350000 | 2024-05-06 10:48AM EDT | 2024-07-19 | 16.65 | 16.80 | 17.25 | -1.40 | -7.76% | 3 | 12 | 20.84% |
| HD240816P00350000 | 2024-05-06 12:04PM EDT | 2024-08-16 | 19.80 | 19.15 | 19.50 | -0.11 | -0.55% | 8 | 400 | 20.93% |
| HD240920P00350000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 19.65 | 21.20 | 21.65 | -7.45 | -27.49% | 1 | 266 | 20.66% |
| HD241115P00350000 | 2024-04-23 12:15PM EDT | 2024-11-15 | 26.15 | 23.60 | 25.25 | 0.00 | - | 4 | 43 | 21.06% |
| HD250117P00350000 | 2024-05-06 12:20PM EDT | 2025-01-17 | 28.00 | 26.55 | 28.05 | +0.30 | +1.08% | 23 | 759 | 20.75% |
| HD250321P00350000 | 2024-05-01 2:50PM EDT | 2025-03-21 | 35.10 | 29.45 | 31.00 | 0.00 | - | 250 | 348 | 20.91% |
| HD250620P00350000 | 2024-04-26 3:30PM EDT | 2025-06-20 | 36.32 | 32.65 | 34.20 | 0.00 | - | 25 | 475 | 20.66% |
| HD260116P00350000 | 2024-05-03 3:52PM EDT | 2026-01-16 | 38.35 | 37.05 | 40.15 | 0.00 | - | 4 | 49 | 20.16% |
© 2024 Yahoo. All rights reserved.