The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:325.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607C00325000 | 2024-05-31 3:44PM EDT | 2024-06-07 | 8.30 | 5.70 | 7.05 | 0.00 | - | 20 | 129 | 21.89% |
| HD240614C00325000 | 2024-05-31 3:45PM EDT | 2024-06-14 | 10.00 | 7.95 | 8.40 | 0.00 | - | 3 | 52 | 20.83% |
| HD240621C00325000 | 2024-05-31 3:59PM EDT | 2024-06-21 | 12.75 | 9.15 | 9.55 | 0.00 | - | 39 | 259 | 20.76% |
| HD240628C00325000 | 2024-05-31 3:27PM EDT | 2024-06-28 | 11.48 | 9.75 | 10.60 | 0.00 | - | 24 | 57 | 20.94% |
| HD240705C00325000 | 2024-05-31 3:43PM EDT | 2024-07-05 | 12.50 | 10.70 | 12.35 | 0.00 | - | 2 | 13 | 23.22% |
| HD240719C00325000 | 2024-05-31 3:38PM EDT | 2024-07-19 | 13.95 | 11.50 | 13.35 | 0.00 | - | 36 | 208 | 21.65% |
| HD240816C00325000 | 2024-05-31 3:44PM EDT | 2024-08-16 | 18.85 | 17.00 | 18.10 | 0.00 | - | 16 | 166 | 25.30% |
| HD240920C00325000 | 2024-05-30 2:12PM EDT | 2024-09-20 | 19.45 | 19.45 | 19.75 | 0.00 | - | 3 | 136 | 23.22% |
| HD241115C00325000 | 2024-05-31 11:49AM EDT | 2024-11-15 | 25.54 | 24.80 | 25.85 | 0.00 | - | 6 | 50 | 25.88% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607P00325000 | 2024-06-03 10:01AM EDT | 2024-06-07 | 1.17 | 1.15 | 1.25 | +0.64 | +120.75% | 78 | 522 | 22.22% |
| HD240614P00325000 | 2024-06-03 10:01AM EDT | 2024-06-14 | 2.45 | 2.32 | 2.56 | +0.97 | +65.54% | 6 | 305 | 20.83% |
| HD240621P00325000 | 2024-06-03 9:37AM EDT | 2024-06-21 | 3.00 | 2.85 | 3.05 | +0.91 | +43.54% | 4 | 6,991 | 18.37% |
| HD240628P00325000 | 2024-06-03 9:37AM EDT | 2024-06-28 | 3.80 | 3.45 | 3.85 | +0.10 | +2.70% | 4 | 1,378 | 18.18% |
| HD240705P00325000 | 2024-05-31 2:36PM EDT | 2024-07-05 | 4.55 | 2.25 | 4.75 | 0.00 | - | 3 | 7 | 18.57% |
| HD240712P00325000 | 2024-05-31 9:41AM EDT | 2024-07-12 | 4.45 | 4.40 | 5.45 | 0.00 | - | 1 | 1 | 18.56% |
| HD240719P00325000 | 2024-06-03 9:59AM EDT | 2024-07-19 | 5.46 | 5.25 | 5.50 | +0.74 | +15.68% | 8 | 2,203 | 17.23% |
| HD240816P00325000 | 2024-06-03 9:56AM EDT | 2024-08-16 | 8.25 | 8.25 | 8.55 | -0.35 | -4.07% | 120 | 468 | 18.95% |
| HD240920P00325000 | 2024-05-31 3:12PM EDT | 2024-09-20 | 10.77 | 10.45 | 11.80 | 0.00 | - | 3 | 636 | 20.26% |
| HD241115P00325000 | 2024-05-31 2:52PM EDT | 2024-11-15 | 14.25 | 14.00 | 14.60 | 0.00 | - | 11 | 146 | 19.70% |
© 2024 Yahoo. All rights reserved.