The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:310.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426C00310000 | 2024-04-16 3:51PM EDT | 2024-04-26 | 26.10 | 28.00 | 30.50 | 0.00 | - | 2 | 3 | 66.31% |
| HD240503C00310000 | 2024-04-18 11:20AM EDT | 2024-05-03 | 27.50 | 29.65 | 31.25 | 0.00 | - | - | 11 | 46.90% |
| HD240510C00310000 | 2024-04-16 3:56PM EDT | 2024-05-10 | 27.28 | 29.40 | 31.90 | 0.00 | - | - | 2 | 40.64% |
| HD240517C00310000 | 2024-04-19 3:47PM EDT | 2024-05-17 | 28.10 | 31.20 | 32.85 | 0.00 | - | 3 | 93 | 38.88% |
| HD240621C00310000 | 2024-04-18 11:14AM EDT | 2024-06-21 | 31.80 | 33.40 | 34.00 | 0.00 | - | 4 | 465 | 28.22% |
| HD240816C00310000 | 2024-04-19 3:18PM EDT | 2024-08-16 | 35.55 | 38.45 | 40.05 | 0.00 | - | 8 | 47 | 30.53% |
| HD240920C00310000 | 2024-04-22 10:50AM EDT | 2024-09-20 | 37.60 | 40.10 | 40.80 | 0.00 | - | 1 | 89 | 27.79% |
| HD241115C00310000 | 2024-04-19 3:44PM EDT | 2024-11-15 | 42.30 | 44.55 | 45.40 | 0.00 | - | 5 | 19 | 29.00% |
| HD250117C00310000 | 2024-04-15 3:35PM EDT | 2025-01-17 | 48.35 | 47.50 | 48.85 | 0.00 | - | 1 | 553 | 28.76% |
| HD250321C00310000 | 2024-04-15 3:35PM EDT | 2025-03-21 | 52.26 | 52.20 | 53.45 | 0.00 | - | - | 1 | 29.88% |
| HD250620C00310000 | 2024-04-10 1:19PM EDT | 2025-06-20 | 66.90 | 55.80 | 58.40 | 0.00 | - | 1 | 106 | 30.23% |
| HD260116C00310000 | 2024-04-11 10:08AM EDT | 2026-01-16 | 73.00 | 63.70 | 66.00 | 0.00 | - | 2 | 27 | 29.39% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426P00310000 | 2024-04-22 11:59AM EDT | 2024-04-26 | 0.10 | 0.00 | 0.26 | 0.00 | - | 2 | 9 | 49.17% |
| HD240503P00310000 | 2024-04-22 2:20PM EDT | 2024-05-03 | 0.28 | 0.03 | 0.36 | 0.00 | - | 19 | 56 | 31.59% |
| HD240510P00310000 | 2024-04-23 1:10PM EDT | 2024-05-10 | 0.39 | 0.34 | 0.51 | -0.50 | -56.18% | 13 | 71 | 26.56% |
| HD240517P00310000 | 2024-04-23 1:48PM EDT | 2024-05-17 | 1.19 | 1.15 | 1.20 | -0.49 | -29.17% | 49 | 406 | 27.83% |
| HD240524P00310000 | 2024-04-23 12:41PM EDT | 2024-05-24 | 1.54 | 1.41 | 1.55 | -0.41 | -21.03% | 10 | 23 | 26.48% |
| HD240531P00310000 | 2024-04-19 1:13PM EDT | 2024-05-31 | 3.13 | 1.87 | 2.19 | 0.00 | - | 36 | 62 | 26.75% |
| HD240621P00310000 | 2024-04-23 1:13PM EDT | 2024-06-21 | 3.10 | 2.93 | 3.05 | -0.45 | -12.68% | 20 | 1,146 | 24.22% |
| HD240816P00310000 | 2024-04-22 11:50AM EDT | 2024-08-16 | 7.48 | 5.95 | 6.10 | 0.00 | - | 21 | 138 | 23.19% |
| HD240920P00310000 | 2024-04-19 3:18PM EDT | 2024-09-20 | 9.90 | 7.40 | 7.95 | 0.00 | - | 1 | 151 | 23.08% |
| HD241115P00310000 | 2024-04-18 3:42PM EDT | 2024-11-15 | 13.00 | 10.30 | 10.55 | 0.00 | - | 14 | 132 | 22.86% |
| HD250117P00310000 | 2024-04-22 1:48PM EDT | 2025-01-17 | 13.95 | 12.90 | 13.45 | 0.00 | - | 1 | 1,396 | 22.98% |
| HD250321P00310000 | 2024-04-22 1:12PM EDT | 2025-03-21 | 17.00 | 15.70 | 16.40 | 0.00 | - | 1 | 20 | 23.33% |
| HD250620P00310000 | 2024-04-19 12:45PM EDT | 2025-06-20 | 22.49 | 18.65 | 19.50 | 0.00 | - | 4 | 98 | 23.09% |
| HD260116P00310000 | 2024-04-16 1:35PM EDT | 2026-01-16 | 26.90 | 23.85 | 24.50 | 0.00 | - | 22 | 92 | 22.02% |
© 2024 Yahoo. All rights reserved.