The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:48AM EDT. Market open.
Strike:300.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607C00300000 | 2024-05-30 10:14AM EDT | 2024-06-07 | 27.24 | 29.85 | 33.30 | 0.00 | - | 3 | 4 | 67.60% |
| HD240614C00300000 | 2024-05-29 2:10PM EDT | 2024-06-14 | 25.35 | 30.35 | 33.70 | 0.00 | - | 46 | 0 | 59.57% |
| HD240621C00300000 | 2024-05-29 3:51PM EDT | 2024-06-21 | 25.70 | 30.85 | 34.15 | 0.00 | - | 2,622 | 5 | 49.63% |
| HD240628C00300000 | 2024-05-31 3:57PM EDT | 2024-06-28 | 36.12 | 31.20 | 34.20 | 0.00 | - | 1 | 3 | 42.64% |
| HD240719C00300000 | 2024-05-28 3:38PM EDT | 2024-07-19 | 30.29 | 32.80 | 35.90 | 0.00 | - | 1 | 18 | 36.84% |
| HD240816C00300000 | 2024-05-31 1:02PM EDT | 2024-08-16 | 36.23 | 36.85 | 37.70 | 0.00 | - | 1 | 84 | 33.16% |
| HD240920C00300000 | 2024-05-30 9:34AM EDT | 2024-09-20 | 36.00 | 38.80 | 40.70 | 0.00 | - | 1 | 110 | 32.56% |
| HD241115C00300000 | 2024-05-30 12:30PM EDT | 2024-11-15 | 41.00 | 41.10 | 43.60 | 0.00 | - | 1 | 98 | 30.40% |
| HD250117C00300000 | 2024-06-03 10:09AM EDT | 2025-01-17 | 46.10 | 45.95 | 47.80 | -0.19 | -0.41% | 8 | 3,494 | 30.54% |
| HD250321C00300000 | 2024-05-13 3:45PM EDT | 2025-03-21 | 59.05 | 49.40 | 51.55 | 0.00 | - | 10 | 6 | 30.66% |
| HD250620C00300000 | 2024-05-24 10:42AM EDT | 2025-06-20 | 48.99 | 52.25 | 54.60 | 0.00 | - | 5 | 123 | 29.30% |
| HD260116C00300000 | 2024-05-30 10:45AM EDT | 2026-01-16 | 59.80 | 60.50 | 62.85 | 0.00 | - | 1 | 70 | 28.99% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607P00300000 | 2024-06-03 9:58AM EDT | 2024-06-07 | 0.07 | 0.01 | 0.10 | +0.02 | +40.00% | 2 | 78 | 39.45% |
| HD240614P00300000 | 2024-05-31 12:06PM EDT | 2024-06-14 | 0.24 | 0.01 | 0.25 | 0.00 | - | 2 | 34 | 29.64% |
| HD240621P00300000 | 2024-06-03 10:30AM EDT | 2024-06-21 | 0.20 | 0.13 | 0.27 | -0.02 | -9.09% | 11 | 2,271 | 23.88% |
| HD240628P00300000 | 2024-05-31 2:10PM EDT | 2024-06-28 | 0.42 | 0.21 | 0.53 | 0.00 | - | 36 | 172 | 23.41% |
| HD240705P00300000 | 2024-05-28 3:39PM EDT | 2024-07-05 | 0.83 | 0.35 | 1.09 | 0.00 | - | 8 | 6 | 24.76% |
| HD240712P00300000 | 2024-05-30 1:06PM EDT | 2024-07-12 | 0.80 | 0.55 | 1.18 | 0.00 | - | 2 | 2 | 22.97% |
| HD240719P00300000 | 2024-06-03 9:40AM EDT | 2024-07-19 | 1.00 | 0.88 | 0.94 | +0.15 | +17.65% | 8 | 780 | 19.95% |
| HD240816P00300000 | 2024-06-03 10:31AM EDT | 2024-08-16 | 2.40 | 2.36 | 2.62 | -0.35 | -12.73% | 25 | 238 | 21.48% |
| HD240920P00300000 | 2024-05-31 10:27AM EDT | 2024-09-20 | 3.87 | 3.85 | 4.00 | -0.56 | -12.64% | 2 | 509 | 20.77% |
| HD241115P00300000 | 2024-06-03 9:30AM EDT | 2024-11-15 | 6.60 | 6.30 | 6.55 | -0.50 | -7.04% | 1 | 230 | 20.92% |
| HD250117P00300000 | 2024-05-31 3:57PM EDT | 2025-01-17 | 7.90 | 8.55 | 8.95 | 0.00 | - | 43 | 1,636 | 20.77% |
| HD250321P00300000 | 2024-05-31 3:50PM EDT | 2025-03-21 | 10.70 | 10.50 | 11.15 | 0.00 | - | 13 | 330 | 20.68% |
| HD250620P00300000 | 2024-05-31 3:43PM EDT | 2025-06-20 | 14.00 | 12.15 | 14.35 | 0.00 | - | 5 | 209 | 20.87% |
| HD260116P00300000 | 2024-05-29 2:29PM EDT | 2026-01-16 | 22.10 | 19.30 | 19.95 | 0.00 | - | 38 | 192 | 20.60% |
© 2024 Yahoo. All rights reserved.