The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426C00380000 | 2024-04-19 2:30PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.24 | +0.01 | +33.33% | 355 | 579 | 46.88% |
| HD240503C00380000 | 2024-04-19 3:48PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.30 | -0.05 | -45.45% | 6 | 96 | 34.42% |
| HD240510C00380000 | 2024-04-19 1:03PM EDT | 2024-05-10 | 0.09 | 0.05 | 0.13 | -0.02 | -18.18% | 7 | 69 | 24.61% |
| HD240517C00380000 | 2024-04-19 1:45PM EDT | 2024-05-17 | 0.38 | 0.35 | 0.48 | -0.04 | -9.52% | 22 | 1,295 | 26.54% |
| HD240524C00380000 | 2024-04-19 3:41PM EDT | 2024-05-24 | 0.51 | 0.44 | 0.75 | +0.01 | +2.00% | 7 | 22 | 26.03% |
| HD240531C00380000 | 2024-04-19 12:01PM EDT | 2024-05-31 | 0.50 | 0.56 | 0.75 | -0.38 | -43.18% | 2 | 21 | 23.76% |
| HD240621C00380000 | 2024-04-19 2:01PM EDT | 2024-06-21 | 1.10 | 1.10 | 1.39 | +0.02 | +1.85% | 29 | 1,127 | 22.44% |
| HD240816C00380000 | 2024-04-19 1:15PM EDT | 2024-08-16 | 3.90 | 3.90 | 4.20 | +0.15 | +4.00% | 2 | 168 | 22.85% |
| HD240920C00380000 | 2024-04-19 1:10PM EDT | 2024-09-20 | 5.55 | 5.00 | 6.50 | +0.53 | +10.56% | 3 | 165 | 23.76% |
| HD241115C00380000 | 2024-04-17 1:18PM EDT | 2024-11-15 | 8.90 | 8.35 | 10.10 | 0.00 | - | 1 | 25 | 24.72% |
| HD250117C00380000 | 2024-04-19 9:56AM EDT | 2025-01-17 | 12.52 | 12.50 | 12.95 | +0.37 | +3.05% | 2 | 609 | 24.51% |
| HD250321C00380000 | 2024-04-15 3:58PM EDT | 2025-03-21 | 17.96 | 16.20 | 16.75 | 0.00 | - | 1 | 3 | 25.35% |
| HD250620C00380000 | 2024-04-19 12:45PM EDT | 2025-06-20 | 19.80 | 18.65 | 21.20 | -1.20 | -5.71% | 4 | 119 | 25.75% |
| HD260116C00380000 | 2024-04-18 2:16PM EDT | 2026-01-16 | 27.90 | 28.85 | 30.50 | 0.00 | - | 100 | 260 | 26.50% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426P00380000 | 2024-04-17 3:51PM EDT | 2024-04-26 | 47.49 | 43.70 | 45.80 | 0.00 | - | 1 | 0 | 64.36% |
| HD240503P00380000 | 2024-04-11 2:38PM EDT | 2024-05-03 | 31.54 | 43.55 | 46.65 | 0.00 | - | 2 | 0 | 52.64% |
| HD240510P00380000 | 2024-04-17 2:08PM EDT | 2024-05-10 | 44.45 | 43.20 | 46.45 | 0.00 | - | 12 | 0 | 41.74% |
| HD240517P00380000 | 2024-04-19 2:36PM EDT | 2024-05-17 | 43.90 | 43.60 | 46.25 | -2.45 | -5.29% | 250 | 78 | 35.01% |
| HD240621P00380000 | 2024-04-19 3:20PM EDT | 2024-06-21 | 46.55 | 43.10 | 47.60 | -2.07 | -4.26% | 2 | 370 | 27.91% |
| HD240816P00380000 | 2024-04-19 2:30PM EDT | 2024-08-16 | 47.60 | 46.10 | 47.75 | +7.73 | +19.39% | 2 | 90 | 20.65% |
| HD240920P00380000 | 2024-04-18 11:00AM EDT | 2024-09-20 | 47.05 | 47.00 | 48.25 | 0.00 | - | 1 | 153 | 19.08% |
| HD241115P00380000 | 2024-04-18 11:00AM EDT | 2024-11-15 | 48.25 | 48.55 | 50.50 | 0.00 | - | 1 | 2 | 19.54% |
| HD250117P00380000 | 2024-04-19 10:03AM EDT | 2025-01-17 | 51.25 | 49.85 | 53.00 | +0.10 | +0.20% | 1 | 119 | 19.90% |
| HD250321P00380000 | 2024-03-25 12:48PM EDT | 2025-03-21 | 26.45 | 51.65 | 53.45 | 0.00 | - | 48 | 46 | 18.37% |
| HD250620P00380000 | 2024-04-02 9:30AM EDT | 2025-06-20 | 39.45 | 54.60 | 55.85 | 0.00 | - | 1 | 53 | 18.26% |
| HD260116P00380000 | 2024-04-17 1:10PM EDT | 2026-01-16 | 61.30 | 58.75 | 60.60 | 0.00 | - | 1 | 28 | 17.96% |
© 2024 Yahoo. All rights reserved.