The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517C00290000 | 2024-05-01 11:36AM EDT | 2024-05-17 | 42.47 | 55.10 | 58.35 | 0.00 | - | 1 | 43 | 66.41% |
| HD240621C00290000 | 2024-04-16 12:53PM EDT | 2024-06-21 | 49.05 | 56.05 | 58.85 | 0.00 | - | 28 | 410 | 42.64% |
| HD240719C00290000 | 2024-04-25 10:11AM EDT | 2024-07-19 | 42.55 | 56.60 | 59.25 | 0.00 | - | - | 1 | 34.51% |
| HD240816C00290000 | 2024-05-01 11:36AM EDT | 2024-08-16 | 47.55 | 58.85 | 61.65 | 0.00 | - | - | 11 | 35.63% |
| HD240920C00290000 | 2024-05-07 12:09PM EDT | 2024-09-20 | 57.94 | 60.65 | 63.40 | 0.00 | - | 1 | 23 | 34.07% |
| HD241115C00290000 | 2024-04-30 12:45PM EDT | 2024-11-15 | 54.85 | 64.65 | 65.85 | 0.00 | - | 1 | 11 | 32.34% |
| HD250117C00290000 | 2024-04-23 3:20PM EDT | 2025-01-17 | 63.48 | 67.05 | 68.55 | 0.00 | - | 1 | 139 | 31.37% |
| HD250321C00290000 | 2024-04-10 1:19PM EDT | 2025-03-21 | 77.75 | 70.60 | 72.45 | 0.00 | - | - | 1 | 32.16% |
| HD250620C00290000 | 2024-05-03 1:09PM EDT | 2025-06-20 | 70.83 | 74.00 | 76.30 | 0.00 | - | 1 | 20 | 31.75% |
| HD260116C00290000 | 2024-04-01 11:16AM EDT | 2026-01-16 | 108.93 | 70.00 | 72.05 | 0.00 | - | 1 | 32 | 22.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517P00290000 | 2024-05-10 12:52PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.15 | -0.11 | -64.71% | 10 | 213 | 56.64% |
| HD240524P00290000 | 2024-04-29 12:22PM EDT | 2024-05-24 | 0.37 | 0.06 | 0.95 | 0.00 | - | 2 | 6 | 51.59% |
| HD240531P00290000 | 2024-05-06 1:31PM EDT | 2024-05-31 | 0.32 | 0.12 | 0.95 | 0.00 | - | 2 | 4 | 47.83% |
| HD240607P00290000 | 2024-05-02 3:09PM EDT | 2024-06-07 | 0.94 | 0.14 | 0.95 | 0.00 | - | - | 6 | 41.43% |
| HD240614P00290000 | 2024-05-07 2:48PM EDT | 2024-06-14 | 0.80 | 0.17 | 1.35 | 0.00 | - | - | 1 | 40.15% |
| HD240621P00290000 | 2024-05-09 12:37PM EDT | 2024-06-21 | 0.49 | 0.50 | 0.71 | -0.21 | -30.00% | 1 | 1,015 | 31.82% |
| HD240719P00290000 | 2024-05-09 12:19PM EDT | 2024-07-19 | 0.92 | 0.90 | 1.17 | -0.28 | -23.33% | 1 | 16 | 27.45% |
| HD240816P00290000 | 2024-05-10 3:16PM EDT | 2024-08-16 | 2.06 | 1.72 | 2.10 | +0.03 | +1.48% | 10 | 84 | 26.86% |
| HD240920P00290000 | 2024-05-07 3:45PM EDT | 2024-09-20 | 3.71 | 2.54 | 3.30 | 0.00 | - | 1,251 | 1,569 | 26.28% |
| HD241115P00290000 | 2024-05-09 1:00PM EDT | 2024-11-15 | 5.05 | 4.55 | 5.55 | 0.00 | - | 3 | 64 | 26.25% |
| HD250117P00290000 | 2024-05-10 9:49AM EDT | 2025-01-17 | 6.45 | 5.85 | 6.85 | -1.35 | -17.31% | 6 | 1,108 | 24.60% |
| HD250321P00290000 | 2024-05-10 12:03PM EDT | 2025-03-21 | 8.85 | 8.60 | 8.95 | -2.65 | -23.04% | 1 | 42 | 24.53% |
| HD250620P00290000 | 2024-05-10 12:18PM EDT | 2025-06-20 | 11.50 | 11.05 | 11.80 | -0.77 | -6.28% | 1 | 310 | 24.43% |
| HD260116P00290000 | 2024-05-08 2:16PM EDT | 2026-01-16 | 17.51 | 15.85 | 18.05 | 0.00 | - | 2 | 115 | 24.50% |
© 2024 Yahoo. All rights reserved.