The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Strike:350.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00350000 | 2024-05-10 1:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.43 | -97.73% | 1,965 | 1,228 | 11.72% |
| HD240517C00350000 | 2024-05-10 2:10PM EDT | 2024-05-17 | 5.26 | 5.25 | 5.40 | -1.34 | -20.30% | 595 | 2,514 | 36.74% |
| HD240524C00350000 | 2024-05-10 12:20PM EDT | 2024-05-24 | 6.51 | 6.15 | 6.35 | -1.09 | -14.34% | 42 | 290 | 30.30% |
| HD240531C00350000 | 2024-05-10 12:47PM EDT | 2024-05-31 | 7.19 | 6.45 | 6.75 | -0.71 | -8.99% | 17 | 67 | 26.23% |
| HD240607C00350000 | 2024-05-10 1:10PM EDT | 2024-06-07 | 7.05 | 6.85 | 7.15 | -1.20 | -14.55% | 20 | 54 | 23.89% |
| HD240614C00350000 | 2024-05-10 2:21PM EDT | 2024-06-14 | 7.70 | 7.35 | 7.90 | -0.90 | -9.33% | 2 | 72 | 23.20% |
| HD240621C00350000 | 2024-05-10 2:14PM EDT | 2024-06-21 | 8.00 | 8.00 | 8.15 | -1.45 | -15.34% | 381 | 1,329 | 21.76% |
| HD240628C00350000 | 2024-05-10 11:20AM EDT | 2024-06-28 | 9.55 | 8.35 | 9.50 | -0.70 | -6.83% | 6 | 10 | 22.85% |
| HD240719C00350000 | 2024-05-10 2:13PM EDT | 2024-07-19 | 10.85 | 10.80 | 11.00 | -1.39 | -11.36% | 55 | 131 | 21.66% |
| HD240816C00350000 | 2024-05-10 2:01PM EDT | 2024-08-16 | 15.05 | 15.00 | 15.25 | -1.45 | -8.79% | 22 | 182 | 24.28% |
| HD240920C00350000 | 2024-05-10 2:07PM EDT | 2024-09-20 | 17.27 | 17.05 | 17.75 | -1.34 | -7.20% | 66 | 476 | 23.86% |
| HD241115C00350000 | 2024-05-09 3:45PM EDT | 2024-11-15 | 23.68 | 22.20 | 22.80 | -0.52 | -2.15% | 2 | 162 | 25.12% |
| HD250117C00350000 | 2024-05-10 1:48PM EDT | 2025-01-17 | 26.60 | 25.95 | 26.40 | -1.05 | -3.80% | 13 | 607 | 24.91% |
| HD250321C00350000 | 2024-05-10 10:06AM EDT | 2025-03-21 | 32.78 | 30.10 | 30.65 | +0.93 | +2.92% | 1 | 244 | 25.61% |
| HD250620C00350000 | 2024-05-10 11:54AM EDT | 2025-06-20 | 37.50 | 34.75 | 35.75 | +2.35 | +6.69% | 1 | 231 | 26.08% |
| HD260116C00350000 | 2024-05-10 12:25PM EDT | 2026-01-16 | 45.30 | 44.70 | 45.60 | +1.11 | +2.51% | 1 | 364 | 26.71% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00350000 | 2024-05-10 2:05PM EDT | 2024-05-10 | 5.20 | 4.55 | 5.55 | +2.45 | +89.09% | 616 | 668 | 34.11% |
| HD240517P00350000 | 2024-05-10 12:45PM EDT | 2024-05-17 | 9.81 | 9.90 | 10.20 | +0.81 | +9.00% | 182 | 883 | 36.94% |
| HD240524P00350000 | 2024-05-10 2:02PM EDT | 2024-05-24 | 10.75 | 10.50 | 10.85 | +1.15 | +11.98% | 7 | 42 | 29.36% |
| HD240531P00350000 | 2024-05-09 3:53PM EDT | 2024-05-31 | 9.95 | 11.80 | 12.15 | -1.05 | -9.55% | 1 | 37 | 28.16% |
| HD240607P00350000 | 2024-05-09 10:35AM EDT | 2024-06-07 | 13.10 | 12.35 | 12.75 | 0.00 | - | 2 | 22 | 26.09% |
| HD240614P00350000 | 2024-05-09 12:51PM EDT | 2024-06-14 | 13.55 | 12.75 | 13.45 | 0.00 | - | 2 | 6 | 25.05% |
| HD240621P00350000 | 2024-05-10 1:17PM EDT | 2024-06-21 | 13.00 | 13.25 | 13.50 | +0.55 | +4.42% | 47 | 1,362 | 23.03% |
| HD240719P00350000 | 2024-05-10 1:27PM EDT | 2024-07-19 | 14.64 | 14.80 | 15.10 | +0.89 | +6.47% | 4 | 16 | 20.58% |
| HD240816P00350000 | 2024-05-10 1:13PM EDT | 2024-08-16 | 17.50 | 17.45 | 17.75 | +1.15 | +7.03% | 6 | 441 | 21.14% |
| HD240920P00350000 | 2024-05-10 11:09AM EDT | 2024-09-20 | 18.65 | 19.50 | 20.00 | -1.00 | -5.09% | 2 | 257 | 20.87% |
| HD241115P00350000 | 2024-05-07 10:35AM EDT | 2024-11-15 | 20.48 | 22.65 | 23.05 | -3.25 | -13.70% | 2 | 43 | 20.60% |
| HD250117P00350000 | 2024-05-06 12:20PM EDT | 2025-01-17 | 28.00 | 25.25 | 25.95 | 0.00 | - | 23 | 747 | 20.39% |
| HD250321P00350000 | 2024-05-01 2:50PM EDT | 2025-03-21 | 35.10 | 27.60 | 28.30 | 0.00 | - | 250 | 348 | 20.08% |
| HD250620P00350000 | 2024-04-26 3:30PM EDT | 2025-06-20 | 36.32 | 30.85 | 31.80 | 0.00 | - | 25 | 475 | 20.10% |
| HD260116P00350000 | 2024-05-03 3:52PM EDT | 2026-01-16 | 38.35 | 36.70 | 37.55 | 0.00 | - | 4 | 49 | 19.55% |
© 2024 Yahoo. All rights reserved.