The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:07AM EDT. Market open.
Strike:290.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621C00290000 | 2024-05-29 3:14PM EDT | 2024-06-21 | 36.25 | 39.80 | 42.90 | 0.00 | - | 2,612 | 10 | 45.67% |
| HD240719C00290000 | 2024-05-29 3:45PM EDT | 2024-07-19 | 37.07 | 41.35 | 44.70 | 0.00 | - | 2 | 3 | 36.76% |
| HD240816C00290000 | 2024-05-22 11:45AM EDT | 2024-08-16 | 46.15 | 44.40 | 46.75 | 0.00 | - | 2 | 15 | 34.72% |
| HD240920C00290000 | 2024-05-20 9:49AM EDT | 2024-09-20 | 53.86 | 46.05 | 47.80 | 0.00 | - | 2 | 23 | 30.83% |
| HD241115C00290000 | 2024-05-29 12:57PM EDT | 2024-11-15 | 45.15 | 49.10 | 51.45 | 0.00 | - | 11 | 16 | 30.75% |
| HD250117C00290000 | 2024-05-13 3:47PM EDT | 2025-01-17 | 61.85 | 52.80 | 53.75 | 0.00 | - | 12 | 143 | 29.02% |
| HD250321C00290000 | 2024-05-14 1:44PM EDT | 2025-03-21 | 63.40 | 56.30 | 57.35 | 0.00 | - | 1 | 2 | 29.50% |
| HD250620C00290000 | 2024-05-16 12:00PM EDT | 2025-06-20 | 72.00 | 59.50 | 61.25 | 0.00 | - | 1 | 22 | 29.23% |
| HD260116C00290000 | 2024-04-01 11:16AM EDT | 2026-01-16 | 108.93 | 70.00 | 72.05 | 0.00 | - | 1 | 32 | 30.99% |
| HD261218C00290000 | 2024-05-31 2:47PM EDT | 2026-12-18 | 77.35 | 75.50 | 79.00 | 0.00 | - | 2 | 2 | 28.54% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607P00290000 | 2024-05-31 12:18PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.12 | 0.00 | - | 2 | 39 | 53.81% |
| HD240614P00290000 | 2024-05-15 10:39AM EDT | 2024-06-14 | 0.12 | 0.02 | 0.75 | 0.00 | - | 1 | 2 | 48.22% |
| HD240621P00290000 | 2024-05-31 2:26PM EDT | 2024-06-21 | 0.15 | 0.02 | 0.22 | 0.00 | - | 6 | 1,001 | 30.32% |
| HD240628P00290000 | 2024-05-31 12:24PM EDT | 2024-06-28 | 0.29 | 0.05 | 0.75 | 0.00 | - | 3 | 4 | 32.76% |
| HD240705P00290000 | 2024-05-30 3:30PM EDT | 2024-07-05 | 0.40 | 0.01 | 1.15 | 0.00 | - | 1 | 1 | 32.15% |
| HD240719P00290000 | 2024-05-31 2:58PM EDT | 2024-07-19 | 0.51 | 0.20 | 0.80 | 0.00 | - | 1 | 74 | 24.73% |
| HD240816P00290000 | 2024-05-31 2:58PM EDT | 2024-08-16 | 1.63 | 1.48 | 1.73 | 0.00 | - | 3 | 91 | 23.76% |
| HD240920P00290000 | 2024-05-31 10:27AM EDT | 2024-09-20 | 2.93 | 2.59 | 2.79 | 0.00 | - | 1 | 1,588 | 22.66% |
| HD241115P00290000 | 2024-05-30 3:02PM EDT | 2024-11-15 | 4.45 | 4.65 | 4.85 | -0.75 | -14.42% | 2 | 116 | 22.41% |
| HD250117P00290000 | 2024-05-31 3:59PM EDT | 2025-01-17 | 6.10 | 6.70 | 7.00 | 0.00 | - | 2 | 1,106 | 22.16% |
| HD250321P00290000 | 2024-05-31 3:16PM EDT | 2025-03-21 | 8.75 | 8.60 | 10.00 | 0.00 | - | 64 | 148 | 23.11% |
| HD250620P00290000 | 2024-05-30 10:36AM EDT | 2025-06-20 | 12.60 | 11.30 | 12.00 | 0.00 | - | 1 | 316 | 22.10% |
| HD260116P00290000 | 2024-05-29 2:28PM EDT | 2026-01-16 | 18.90 | 16.55 | 17.45 | 0.00 | - | 30 | 180 | 21.78% |
| HD261218P00290000 | 2024-05-31 11:58AM EDT | 2026-12-18 | 23.50 | 21.00 | 24.60 | 0.00 | - | 1 | 1 | 21.44% |
© 2024 Yahoo. All rights reserved.