The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503C00300000 | 2024-04-16 2:09PM EDT | 2024-05-03 | 37.00 | 32.55 | 34.55 | 0.00 | - | - | 1 | 55.37% |
| HD240517C00300000 | 2024-04-24 1:30PM EDT | 2024-05-17 | 34.34 | 34.30 | 36.20 | -6.54 | -16.00% | 10 | 168 | 43.84% |
| HD240621C00300000 | 2024-04-18 3:44PM EDT | 2024-06-21 | 37.23 | 35.75 | 37.10 | 0.00 | - | 19 | 668 | 30.30% |
| HD240816C00300000 | 2024-04-24 2:47PM EDT | 2024-08-16 | 41.20 | 40.85 | 41.55 | -2.40 | -5.50% | 1 | 64 | 29.89% |
| HD240920C00300000 | 2024-04-22 3:50PM EDT | 2024-09-20 | 45.57 | 42.40 | 43.40 | 0.00 | - | 4 | 67 | 28.89% |
| HD241115C00300000 | 2024-04-12 12:07PM EDT | 2024-11-15 | 57.80 | 46.60 | 47.60 | 0.00 | - | 1 | 39 | 29.73% |
| HD250117C00300000 | 2024-04-23 2:37PM EDT | 2025-01-17 | 56.20 | 49.30 | 50.65 | 0.00 | - | 3 | 6,850 | 29.13% |
| HD250321C00300000 | 2024-04-23 2:51PM EDT | 2025-03-21 | 60.00 | 53.00 | 54.90 | 0.00 | - | 1 | 2 | 30.07% |
| HD250620C00300000 | 2024-03-01 1:07PM EDT | 2025-06-20 | 100.55 | 100.00 | 103.70 | 0.00 | - | 1 | 110 | 63.35% |
| HD260116C00300000 | 2024-04-24 12:50PM EDT | 2026-01-16 | 66.01 | 64.85 | 67.25 | -2.09 | -3.07% | 4 | 47 | 29.68% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426P00300000 | 2024-04-24 12:35PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 93 | 50.78% |
| HD240503P00300000 | 2024-04-24 10:19AM EDT | 2024-05-03 | 0.19 | 0.04 | 0.34 | +0.09 | +90.00% | 1 | 17 | 38.77% |
| HD240510P00300000 | 2024-04-24 12:37PM EDT | 2024-05-10 | 0.29 | 0.10 | 0.41 | -0.07 | -19.44% | 26 | 34 | 30.18% |
| HD240517P00300000 | 2024-04-24 3:58PM EDT | 2024-05-17 | 0.90 | 0.86 | 0.96 | +0.27 | +42.86% | 14 | 232 | 30.49% |
| HD240524P00300000 | 2024-04-24 2:41PM EDT | 2024-05-24 | 1.18 | 0.87 | 1.25 | -0.12 | -9.23% | 14 | 5 | 28.61% |
| HD240531P00300000 | 2024-04-24 1:13PM EDT | 2024-05-31 | 1.75 | 1.40 | 1.82 | -0.37 | -17.45% | 75 | 7 | 28.70% |
| HD240621P00300000 | 2024-04-24 3:26PM EDT | 2024-06-21 | 2.50 | 2.34 | 2.90 | +0.63 | +33.69% | 67 | 1,252 | 26.69% |
| HD240816P00300000 | 2024-04-24 11:39AM EDT | 2024-08-16 | 5.35 | 5.15 | 5.35 | +1.00 | +22.99% | 2 | 101 | 24.12% |
| HD240920P00300000 | 2024-04-24 2:53PM EDT | 2024-09-20 | 7.05 | 6.65 | 7.50 | +0.74 | +11.73% | 2 | 499 | 24.56% |
| HD241115P00300000 | 2024-04-22 11:58AM EDT | 2024-11-15 | 9.50 | 9.15 | 9.40 | 0.00 | - | 2 | 130 | 23.40% |
| HD250117P00300000 | 2024-04-24 12:48PM EDT | 2025-01-17 | 12.20 | 11.50 | 12.15 | +1.80 | +17.31% | 9 | 1,520 | 23.46% |
| HD250321P00300000 | 2024-04-24 1:00PM EDT | 2025-03-21 | 14.75 | 13.90 | 14.60 | +1.50 | +11.32% | 1 | 73 | 23.42% |
| HD250620P00300000 | 2024-04-22 10:37AM EDT | 2025-06-20 | 17.37 | 17.10 | 17.75 | 0.00 | - | 1 | 133 | 23.33% |
| HD260116P00300000 | 2024-04-23 3:25PM EDT | 2026-01-16 | 21.05 | 22.25 | 23.05 | 0.00 | - | 10 | 139 | 22.54% |
© 2024 Yahoo. All rights reserved.