The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:375.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00375000 | 2024-05-03 3:49PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.24 | -0.01 | -25.00% | 57 | 78 | 42.09% |
| HD240517C00375000 | 2024-05-03 3:39PM EDT | 2024-05-17 | 0.52 | 0.56 | 0.64 | +0.22 | +73.33% | 39 | 932 | 33.11% |
| HD240524C00375000 | 2024-05-03 3:48PM EDT | 2024-05-24 | 0.75 | 0.52 | 0.92 | +0.40 | +114.29% | 9 | 10 | 28.69% |
| HD240531C00375000 | 2024-05-03 2:33PM EDT | 2024-05-31 | 0.76 | 0.54 | 1.00 | +0.17 | +28.81% | 3 | 3 | 25.05% |
| HD240607C00375000 | 2024-05-02 12:06PM EDT | 2024-06-07 | 0.55 | 0.30 | 1.37 | 0.00 | - | 4 | 10 | 24.20% |
| HD240614C00375000 | 2024-05-02 2:07PM EDT | 2024-06-14 | 0.81 | 1.26 | 2.82 | +0.81 | - | - | 1 | 27.57% |
| HD240621C00375000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 1.93 | 1.43 | 1.98 | +0.73 | +60.83% | 109 | 393 | 22.62% |
| HD240719C00375000 | 2024-05-03 11:29AM EDT | 2024-07-19 | 2.94 | 2.93 | 3.35 | +1.12 | +61.54% | 6 | 29 | 21.42% |
| HD240816C00375000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 5.70 | 5.60 | 5.90 | +1.70 | +42.50% | 48 | 243 | 22.99% |
| HD240920C00375000 | 2024-05-03 12:53PM EDT | 2024-09-20 | 6.80 | 7.15 | 7.45 | +1.43 | +26.63% | 12 | 902 | 22.11% |
| HD241115C00375000 | 2024-05-03 1:58PM EDT | 2024-11-15 | 11.50 | 11.45 | 12.15 | +3.15 | +37.72% | 3 | 67 | 23.99% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00375000 | 2024-04-19 10:36AM EDT | 2024-05-10 | 39.79 | 30.45 | 34.10 | 0.00 | - | 4 | 0 | 69.04% |
| HD240517P00375000 | 2024-05-02 3:04PM EDT | 2024-05-17 | 42.05 | 30.85 | 34.10 | 0.00 | - | 409 | 95 | 44.57% |
| HD240531P00375000 | 2024-04-24 1:15PM EDT | 2024-05-31 | 43.98 | 31.45 | 36.00 | 0.00 | - | 1 | 14 | 38.36% |
| HD240621P00375000 | 2024-05-03 9:39AM EDT | 2024-06-21 | 32.35 | 33.70 | 34.70 | -8.75 | -21.29% | 1 | 62 | 24.59% |
| HD240719P00375000 | 2024-04-29 1:50PM EDT | 2024-07-19 | 40.45 | 34.00 | 35.25 | 0.00 | - | 2 | 1 | 20.84% |
| HD240816P00375000 | 2024-05-03 9:38AM EDT | 2024-08-16 | 35.33 | 35.30 | 36.80 | -11.71 | -24.89% | 1 | 104 | 20.79% |
| HD240920P00375000 | 2024-05-02 3:45PM EDT | 2024-09-20 | 44.20 | 36.40 | 38.45 | 0.00 | - | 1 | 140 | 20.47% |
| HD241115P00375000 | 2024-04-23 10:31AM EDT | 2024-11-15 | 42.85 | 38.35 | 39.80 | 0.00 | - | 13 | 18 | 18.91% |
© 2024 Yahoo. All rights reserved.