The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:340.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426C00340000 | 2024-04-26 3:58PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 344 | 716 | 15.53% |
| HD240503C00340000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 1.75 | 1.68 | 1.91 | +0.50 | +40.00% | 684 | 560 | 19.47% |
| HD240510C00340000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 3.12 | 2.80 | 3.25 | +0.72 | +30.00% | 115 | 268 | 19.60% |
| HD240517C00340000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 6.40 | 6.15 | 6.45 | +1.15 | +21.90% | 125 | 1,588 | 26.27% |
| HD240524C00340000 | 2024-04-26 3:54PM EDT | 2024-05-24 | 7.15 | 5.70 | 7.55 | +0.82 | +12.95% | 25 | 41 | 25.85% |
| HD240531C00340000 | 2024-04-26 3:50PM EDT | 2024-05-31 | 7.64 | 6.50 | 7.95 | +0.94 | +14.03% | 11 | 85 | 24.16% |
| HD240621C00340000 | 2024-04-26 11:20AM EDT | 2024-06-21 | 8.82 | 9.30 | 9.65 | +0.72 | +8.89% | 79 | 4,210 | 22.45% |
| HD240719C00340000 | 2024-04-25 12:09PM EDT | 2024-07-19 | 10.70 | 11.90 | 12.35 | 0.00 | - | 12 | 76 | 22.59% |
| HD240816C00340000 | 2024-04-26 3:14PM EDT | 2024-08-16 | 15.50 | 15.65 | 16.05 | +1.30 | +9.15% | 5 | 297 | 24.57% |
| HD240920C00340000 | 2024-04-26 3:59PM EDT | 2024-09-20 | 18.00 | 17.65 | 18.00 | +1.60 | +9.76% | 8 | 234 | 23.76% |
| HD241115C00340000 | 2024-04-26 9:46AM EDT | 2024-11-15 | 22.45 | 21.95 | 23.90 | +0.95 | +4.42% | 2 | 37 | 26.14% |
| HD250117C00340000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 26.65 | 25.55 | 27.35 | +1.65 | +6.60% | 1 | 1,021 | 25.87% |
| HD250620C00340000 | 2024-04-26 3:21PM EDT | 2025-06-20 | 35.63 | 35.15 | 37.20 | +3.33 | +10.31% | 2 | 74 | 27.47% |
| HD260116C00340000 | 2024-04-25 9:30AM EDT | 2026-01-16 | 42.46 | 44.35 | 46.40 | 0.00 | - | 1 | 128 | 27.71% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426P00340000 | 2024-04-26 3:28PM EDT | 2024-04-26 | 5.34 | 3.70 | 6.40 | -2.91 | -35.27% | 55 | 216 | 48.17% |
| HD240503P00340000 | 2024-04-26 3:28PM EDT | 2024-05-03 | 6.65 | 6.05 | 7.50 | -2.42 | -26.68% | 27 | 148 | 23.27% |
| HD240510P00340000 | 2024-04-26 10:42AM EDT | 2024-05-10 | 7.40 | 7.00 | 8.20 | -2.10 | -22.11% | 13 | 158 | 19.76% |
| HD240517P00340000 | 2024-04-26 3:35PM EDT | 2024-05-17 | 10.47 | 10.05 | 10.40 | -1.53 | -12.75% | 40 | 777 | 23.29% |
| HD240524P00340000 | 2024-04-25 12:29PM EDT | 2024-05-24 | 12.70 | 10.50 | 12.05 | 0.00 | - | 21 | 36 | 24.75% |
| HD240531P00340000 | 2024-04-26 3:44PM EDT | 2024-05-31 | 12.70 | 11.00 | 12.65 | -1.10 | -7.97% | 4 | 40 | 23.66% |
| HD240621P00340000 | 2024-04-26 3:35PM EDT | 2024-06-21 | 14.18 | 13.75 | 14.15 | -1.42 | -9.10% | 9 | 4,753 | 21.68% |
| HD240719P00340000 | 2024-04-26 1:21PM EDT | 2024-07-19 | 16.05 | 15.25 | 15.70 | -1.15 | -6.69% | 1 | 29 | 20.17% |
| HD240816P00340000 | 2024-04-26 11:12AM EDT | 2024-08-16 | 18.30 | 17.55 | 17.90 | -2.50 | -12.02% | 22 | 231 | 20.47% |
| HD240920P00340000 | 2024-04-26 12:14PM EDT | 2024-09-20 | 19.95 | 19.45 | 20.05 | +1.85 | +10.22% | 7 | 185 | 20.42% |
| HD241115P00340000 | 2024-04-25 3:05PM EDT | 2024-11-15 | 22.81 | 22.15 | 23.50 | -1.29 | -5.35% | 1 | 41 | 20.85% |
| HD250117P00340000 | 2024-04-26 3:55PM EDT | 2025-01-17 | 25.46 | 25.15 | 26.80 | -3.79 | -12.96% | 1 | 893 | 21.11% |
| HD250321P00340000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 30.84 | 28.05 | 29.20 | 0.00 | - | 1 | 146 | 20.88% |
| HD250620P00340000 | 2024-04-25 10:43AM EDT | 2025-06-20 | 34.45 | 30.20 | 31.85 | 0.00 | - | 10 | 656 | 20.34% |
| HD260116P00340000 | 2024-04-24 11:03AM EDT | 2026-01-16 | 37.95 | 34.20 | 37.20 | 0.00 | - | 15 | 54 | 19.67% |
© 2024 Yahoo. All rights reserved.