The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00320000 | 2024-04-16 3:56PM EDT | 2024-05-10 | 18.58 | 15.45 | 17.40 | 0.00 | - | 2 | 3 | 29.64% |
| HD240517C00320000 | 2024-04-26 3:43PM EDT | 2024-05-17 | 18.75 | 18.45 | 19.65 | +2.00 | +11.94% | 4 | 478 | 33.23% |
| HD240524C00320000 | 2024-04-24 3:52PM EDT | 2024-05-24 | 18.60 | 18.60 | 21.35 | 0.00 | - | 2 | 5 | 34.19% |
| HD240621C00320000 | 2024-04-26 3:51PM EDT | 2024-06-21 | 21.40 | 20.60 | 22.55 | +4.20 | +24.42% | 14 | 988 | 26.78% |
| HD240816C00320000 | 2024-04-26 9:41AM EDT | 2024-08-16 | 26.70 | 27.45 | 28.25 | +3.75 | +16.34% | 1 | 35 | 27.37% |
| HD240920C00320000 | 2024-04-19 3:28PM EDT | 2024-09-20 | 29.00 | 28.40 | 30.20 | -1.92 | -6.21% | 1 | 144 | 26.35% |
| HD241115C00320000 | 2024-04-17 9:33AM EDT | 2024-11-15 | 36.88 | 34.20 | 35.45 | 0.00 | - | 1 | 14 | 28.00% |
| HD250117C00320000 | 2024-04-24 2:27PM EDT | 2025-01-17 | 37.51 | 37.70 | 38.95 | +0.96 | +2.63% | 3 | 897 | 27.69% |
| HD250321C00320000 | 2024-04-24 10:19AM EDT | 2025-03-21 | 42.18 | 41.80 | 43.15 | 0.00 | - | 2 | 3 | 28.36% |
| HD250620C00320000 | 2024-04-18 12:33PM EDT | 2025-06-20 | 48.20 | 46.25 | 47.65 | 0.00 | - | 1 | 84 | 28.39% |
| HD260116C00320000 | 2024-04-18 2:25PM EDT | 2026-01-16 | 55.85 | 54.40 | 58.40 | 0.00 | - | 6 | 62 | 29.59% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503P00320000 | 2024-04-26 3:46PM EDT | 2024-05-03 | 0.32 | 0.25 | 0.50 | -0.48 | -60.00% | 58 | 167 | 25.22% |
| HD240510P00320000 | 2024-04-26 3:01PM EDT | 2024-05-10 | 0.89 | 0.71 | 0.86 | -0.55 | -38.19% | 13 | 85 | 20.80% |
| HD240517P00320000 | 2024-04-26 3:22PM EDT | 2024-05-17 | 2.82 | 2.59 | 2.95 | -0.63 | -18.26% | 41 | 6,718 | 26.92% |
| HD240524P00320000 | 2024-04-26 2:24PM EDT | 2024-05-24 | 3.45 | 3.15 | 3.45 | -0.93 | -21.23% | 8 | 79 | 25.06% |
| HD240531P00320000 | 2024-04-26 1:53PM EDT | 2024-05-31 | 4.47 | 3.25 | 4.55 | -0.76 | -14.53% | 8 | 68 | 25.71% |
| HD240621P00320000 | 2024-04-26 2:41PM EDT | 2024-06-21 | 5.97 | 5.65 | 6.10 | -1.03 | -14.71% | 70 | 1,798 | 23.83% |
| HD240816P00320000 | 2024-04-26 11:53AM EDT | 2024-08-16 | 9.71 | 9.25 | 10.15 | -1.04 | -9.67% | 40 | 190 | 22.98% |
| HD240920P00320000 | 2024-04-25 10:08AM EDT | 2024-09-20 | 14.20 | 11.45 | 11.90 | 0.00 | - | 1 | 184 | 22.31% |
| HD241115P00320000 | 2024-04-24 2:24PM EDT | 2024-11-15 | 15.00 | 13.75 | 15.55 | -0.30 | -1.96% | 3 | 12 | 22.91% |
| HD250117P00320000 | 2024-04-25 2:50PM EDT | 2025-01-17 | 18.45 | 16.60 | 17.45 | 0.00 | - | 4 | 1,534 | 21.78% |
| HD250321P00320000 | 2024-04-24 2:50PM EDT | 2025-03-21 | 20.85 | 19.65 | 21.40 | 0.00 | - | 42 | 171 | 22.88% |
| HD250620P00320000 | 2024-04-26 3:40PM EDT | 2025-06-20 | 23.40 | 22.60 | 23.50 | +4.86 | +26.21% | 1 | 153 | 21.79% |
| HD260116P00320000 | 2024-04-26 9:42AM EDT | 2026-01-16 | 29.00 | 27.40 | 29.00 | -0.70 | -2.36% | 1 | 261 | 21.08% |
© 2024 Yahoo. All rights reserved.