The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:400.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426C00400000 | 2024-04-19 11:39AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 226 | 99.51% |
| HD240503C00400000 | 2024-04-19 10:24AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 77 | 60.55% |
| HD240510C00400000 | 2024-04-23 12:04PM EDT | 2024-05-10 | 0.05 | 0.01 | 0.06 | 0.00 | - | 9 | 34 | 34.57% |
| HD240517C00400000 | 2024-04-24 12:16PM EDT | 2024-05-17 | 0.06 | 0.01 | 0.06 | -0.04 | -40.00% | 11 | 846 | 29.10% |
| HD240524C00400000 | 2024-04-17 9:58AM EDT | 2024-05-24 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 37.43% |
| HD240621C00400000 | 2024-04-24 1:17PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.26 | -0.16 | -41.03% | 47 | 1,845 | 22.56% |
| HD240816C00400000 | 2024-04-24 2:08PM EDT | 2024-08-16 | 1.16 | 1.12 | 1.23 | -0.57 | -32.95% | 3 | 657 | 21.55% |
| HD240920C00400000 | 2024-04-24 12:09PM EDT | 2024-09-20 | 2.01 | 1.69 | 1.98 | -0.65 | -24.44% | 4 | 334 | 21.13% |
| HD241115C00400000 | 2024-04-24 1:37PM EDT | 2024-11-15 | 4.03 | 3.90 | 4.15 | -1.47 | -26.73% | 4 | 77 | 22.22% |
| HD250117C00400000 | 2024-04-24 1:27PM EDT | 2025-01-17 | 6.20 | 6.15 | 6.50 | -1.86 | -23.08% | 28 | 1,036 | 22.62% |
| HD250321C00400000 | 2024-04-19 10:33AM EDT | 2025-03-21 | 10.50 | 9.05 | 9.50 | 0.00 | - | 5 | 97 | 23.56% |
| HD250620C00400000 | 2024-04-22 9:40AM EDT | 2025-06-20 | 15.00 | 12.90 | 13.25 | 0.00 | - | 2 | 660 | 24.10% |
| HD260116C00400000 | 2024-04-24 12:57PM EDT | 2026-01-16 | 20.70 | 20.60 | 21.10 | -3.00 | -12.66% | 6 | 208 | 24.75% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426P00400000 | 2024-04-18 3:52PM EDT | 2024-04-26 | 66.98 | 66.05 | 68.95 | 0.00 | - | - | 0 | 99.51% |
| HD240503P00400000 | 2024-04-15 3:55PM EDT | 2024-05-03 | 62.34 | 66.15 | 69.00 | 0.00 | - | 4 | 0 | 56.84% |
| HD240517P00400000 | 2024-04-19 1:57PM EDT | 2024-05-17 | 64.84 | 66.00 | 68.40 | 0.00 | - | 1 | 1 | 46.51% |
| HD240531P00400000 | 2024-04-22 12:49PM EDT | 2024-05-31 | 64.29 | 65.35 | 69.30 | 0.00 | - | 2 | 4 | 42.38% |
| HD240621P00400000 | 2024-04-17 11:07AM EDT | 2024-06-21 | 66.30 | 65.70 | 68.90 | 0.00 | - | 3 | 1 | 32.24% |
| HD240816P00400000 | 2024-04-01 12:33PM EDT | 2024-08-16 | 33.50 | 65.30 | 69.25 | 0.00 | - | 1 | 5 | 24.23% |
| HD240920P00400000 | 2024-04-05 11:43AM EDT | 2024-09-20 | 45.40 | 66.45 | 69.40 | 0.00 | - | 2 | 14 | 21.62% |
| HD241115P00400000 | 2024-03-21 12:29PM EDT | 2024-11-15 | 24.95 | 64.95 | 67.10 | 0.00 | - | - | 500 | 0.00% |
| HD250117P00400000 | 2024-04-17 11:27AM EDT | 2025-01-17 | 68.56 | 68.35 | 70.30 | 0.00 | - | 2 | 26 | 17.77% |
| HD250620P00400000 | 2024-04-11 3:32PM EDT | 2025-06-20 | 60.00 | 70.35 | 71.75 | 0.00 | - | 1 | 28 | 15.96% |
| HD260116P00400000 | 2024-04-15 1:09PM EDT | 2026-01-16 | 70.16 | 72.80 | 75.35 | 0.00 | - | 5 | 9 | 16.07% |
© 2024 Yahoo. All rights reserved.