The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Strike:360.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426C00360000 | 2024-04-25 3:15PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 467 | 52.34% |
| HD240503C00360000 | 2024-04-25 3:21PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.59 | 0.00 | - | 37 | 268 | 34.57% |
| HD240510C00360000 | 2024-04-26 9:37AM EDT | 2024-05-10 | 0.18 | 0.12 | 0.36 | +0.01 | +5.88% | 1 | 222 | 22.61% |
| HD240517C00360000 | 2024-04-26 9:34AM EDT | 2024-05-17 | 1.00 | 0.91 | 1.06 | -0.07 | -6.54% | 2 | 1,566 | 24.22% |
| HD240524C00360000 | 2024-04-25 12:50PM EDT | 2024-05-24 | 1.31 | 1.27 | 1.58 | 0.00 | - | 48 | 132 | 23.74% |
| HD240531C00360000 | 2024-04-25 3:44PM EDT | 2024-05-31 | 1.55 | 1.36 | 1.81 | 0.00 | - | 3 | 784 | 22.25% |
| HD240621C00360000 | 2024-04-26 9:40AM EDT | 2024-06-21 | 2.69 | 2.57 | 2.81 | +0.09 | +3.59% | 21 | 3,741 | 20.64% |
| HD240816C00360000 | 2024-04-25 3:16PM EDT | 2024-08-16 | 7.00 | 7.05 | 7.45 | 0.00 | - | 8 | 282 | 22.52% |
| HD240920C00360000 | 2024-04-25 11:42AM EDT | 2024-09-20 | 8.44 | 8.70 | 9.10 | 0.00 | - | 3 | 329 | 21.87% |
| HD241115C00360000 | 2024-04-25 3:48PM EDT | 2024-11-15 | 13.25 | 12.65 | 13.45 | 0.00 | - | 3 | 412 | 23.34% |
| HD250117C00360000 | 2024-04-25 2:43PM EDT | 2025-01-17 | 16.50 | 16.20 | 17.25 | 0.00 | - | 7 | 1,561 | 23.88% |
| HD250321C00360000 | 2024-04-19 2:39PM EDT | 2025-03-21 | 22.73 | 19.80 | 20.75 | 0.00 | - | 1 | 32 | 24.31% |
| HD250620C00360000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 24.24 | 24.95 | 26.35 | 0.00 | - | 1 | 149 | 25.49% |
| HD260116C00360000 | 2024-04-24 9:41AM EDT | 2026-01-16 | 35.40 | 33.00 | 34.70 | 0.00 | - | 1 | 190 | 25.60% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426P00360000 | 2024-04-23 3:46PM EDT | 2024-04-26 | 20.84 | 26.40 | 29.90 | 0.00 | - | 14 | 0 | 149.46% |
| HD240503P00360000 | 2024-04-25 3:47PM EDT | 2024-05-03 | 26.20 | 25.90 | 29.00 | 0.00 | - | 85 | 12 | 59.03% |
| HD240510P00360000 | 2024-04-25 3:47PM EDT | 2024-05-10 | 26.50 | 25.65 | 29.25 | 0.00 | - | 62 | 17 | 44.38% |
| HD240517P00360000 | 2024-04-25 1:50PM EDT | 2024-05-17 | 27.50 | 25.85 | 28.85 | 0.00 | - | 11 | 698 | 34.97% |
| HD240524P00360000 | 2024-04-24 1:03PM EDT | 2024-05-24 | 28.26 | 25.65 | 29.75 | 0.00 | - | 1 | 5 | 33.69% |
| HD240531P00360000 | 2024-04-18 1:18PM EDT | 2024-05-31 | 29.00 | 27.25 | 30.90 | 0.00 | - | - | 11 | 33.71% |
| HD240621P00360000 | 2024-04-25 2:22PM EDT | 2024-06-21 | 29.70 | 28.70 | 29.70 | 0.00 | - | 7 | 1,477 | 23.91% |
| HD240816P00360000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 31.80 | 30.70 | 32.30 | 0.00 | - | 6 | 189 | 21.30% |
| HD240920P00360000 | 2024-04-19 3:36PM EDT | 2024-09-20 | 32.95 | 32.40 | 33.70 | 0.00 | - | 10 | 915 | 20.51% |
| HD241115P00360000 | 2024-04-23 10:31AM EDT | 2024-11-15 | 32.55 | 34.65 | 36.95 | 0.00 | - | 1 | 24 | 21.07% |
| HD250117P00360000 | 2024-04-24 1:33PM EDT | 2025-01-17 | 38.05 | 36.95 | 38.35 | 0.00 | - | 15 | 492 | 19.74% |
| HD250321P00360000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 41.00 | 39.25 | 40.70 | 0.00 | - | 1 | 18 | 19.71% |
| HD250620P00360000 | 2024-04-11 10:18AM EDT | 2025-06-20 | 36.85 | 42.20 | 43.85 | 0.00 | - | 3 | 85 | 19.74% |
| HD260116P00360000 | 2024-04-09 3:57PM EDT | 2026-01-16 | 37.65 | 46.70 | 48.95 | 0.00 | - | 3 | 44 | 19.10% |
© 2024 Yahoo. All rights reserved.