The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503C00360000 | 2024-04-30 12:58PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 1 | 277 | 38.28% |
| HD240510C00360000 | 2024-05-01 3:42PM EDT | 2024-05-10 | 0.09 | 0.05 | 0.24 | -0.04 | -30.77% | 55 | 220 | 27.59% |
| HD240517C00360000 | 2024-05-01 2:57PM EDT | 2024-05-17 | 0.92 | 0.80 | 1.08 | -0.28 | -23.33% | 48 | 1,510 | 29.65% |
| HD240524C00360000 | 2024-05-01 1:23PM EDT | 2024-05-24 | 1.26 | 1.06 | 1.69 | -0.26 | -17.11% | 25 | 178 | 28.44% |
| HD240531C00360000 | 2024-05-01 1:45PM EDT | 2024-05-31 | 1.42 | 1.14 | 2.41 | -0.15 | -9.55% | 2 | 814 | 28.13% |
| HD240621C00360000 | 2024-05-01 3:38PM EDT | 2024-06-21 | 2.70 | 2.43 | 2.75 | -0.30 | -10.00% | 137 | 3,787 | 22.75% |
| HD240719C00360000 | 2024-05-01 12:00PM EDT | 2024-07-19 | 4.57 | 3.40 | 4.50 | +0.02 | +0.44% | 45 | 75 | 22.26% |
| HD240816C00360000 | 2024-05-01 2:51PM EDT | 2024-08-16 | 7.47 | 6.15 | 7.55 | +0.21 | +2.89% | 11 | 300 | 24.32% |
| HD240920C00360000 | 2024-05-01 11:24AM EDT | 2024-09-20 | 8.50 | 6.95 | 9.45 | -0.67 | -7.31% | 15 | 329 | 23.74% |
| HD241115C00360000 | 2024-05-01 2:37PM EDT | 2024-11-15 | 13.15 | 12.80 | 13.75 | -1.16 | -8.11% | 1 | 416 | 24.90% |
| HD250117C00360000 | 2024-05-01 2:56PM EDT | 2025-01-17 | 17.20 | 15.40 | 16.85 | +0.25 | +1.47% | 7 | 1,566 | 24.61% |
| HD250321C00360000 | 2024-04-30 9:54AM EDT | 2025-03-21 | 21.40 | 19.90 | 22.85 | 0.00 | - | 1 | 33 | 27.03% |
| HD250620C00360000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 24.24 | 24.85 | 26.35 | 0.00 | - | 1 | 149 | 26.40% |
| HD260116C00360000 | 2024-04-26 3:17PM EDT | 2026-01-16 | 35.35 | 33.55 | 36.50 | 0.00 | - | 1 | 190 | 27.39% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503P00360000 | 2024-05-01 3:41PM EDT | 2024-05-03 | 25.80 | 26.00 | 30.50 | +2.20 | +9.32% | 9 | 2 | 91.21% |
| HD240510P00360000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 29.10 | 26.00 | 30.50 | +2.10 | +7.78% | 13 | 1 | 49.95% |
| HD240517P00360000 | 2024-05-01 10:50AM EDT | 2024-05-17 | 29.54 | 26.55 | 30.75 | +3.44 | +13.18% | 1 | 674 | 39.66% |
| HD240524P00360000 | 2024-04-24 1:03PM EDT | 2024-05-24 | 28.26 | 26.20 | 30.95 | 0.00 | - | 1 | 5 | 34.25% |
| HD240531P00360000 | 2024-04-18 1:18PM EDT | 2024-05-31 | 29.00 | 28.00 | 32.25 | 0.00 | - | - | 11 | 34.82% |
| HD240621P00360000 | 2024-05-01 12:29PM EDT | 2024-06-21 | 31.42 | 28.95 | 32.05 | +2.52 | +8.72% | 172 | 1,477 | 26.36% |
| HD240719P00360000 | 2024-04-25 12:31PM EDT | 2024-07-19 | 31.02 | 30.35 | 32.75 | 0.00 | - | - | 9 | 22.73% |
| HD240816P00360000 | 2024-04-30 9:46AM EDT | 2024-08-16 | 30.02 | 31.20 | 34.10 | 0.00 | - | 1 | 188 | 21.91% |
| HD240920P00360000 | 2024-04-19 3:36PM EDT | 2024-09-20 | 32.95 | 33.45 | 35.50 | 0.00 | - | 10 | 915 | 21.04% |
| HD241115P00360000 | 2024-04-23 10:31AM EDT | 2024-11-15 | 32.55 | 34.55 | 37.15 | 0.00 | - | 1 | 24 | 19.77% |
| HD250117P00360000 | 2024-04-24 1:33PM EDT | 2025-01-17 | 38.05 | 37.55 | 40.05 | 0.00 | - | 15 | 492 | 20.08% |
| HD250321P00360000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 41.00 | 39.10 | 41.85 | 0.00 | - | 1 | 18 | 19.57% |
| HD250620P00360000 | 2024-04-11 10:18AM EDT | 2025-06-20 | 36.85 | 41.50 | 44.70 | 0.00 | - | 3 | 85 | 19.42% |
| HD260116P00360000 | 2024-04-09 3:57PM EDT | 2026-01-16 | 37.65 | 47.40 | 50.00 | 0.00 | - | 3 | 44 | 18.99% |
© 2024 Yahoo. All rights reserved.