The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Strike:330.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607C00330000 | 2024-06-03 10:25AM EDT | 2024-06-07 | 3.55 | 3.55 | 4.05 | -3.10 | -46.62% | 71 | 571 | 20.94% |
| HD240614C00330000 | 2024-06-03 10:04AM EDT | 2024-06-14 | 5.15 | 5.65 | 5.95 | -1.70 | -24.82% | 28 | 207 | 21.55% |
| HD240621C00330000 | 2024-06-03 10:21AM EDT | 2024-06-21 | 6.29 | 6.40 | 6.75 | -2.76 | -30.50% | 87 | 1,242 | 19.79% |
| HD240628C00330000 | 2024-06-03 10:07AM EDT | 2024-06-28 | 7.75 | 7.35 | 9.20 | -2.25 | -22.50% | 12 | 43 | 23.90% |
| HD240705C00330000 | 2024-06-03 10:20AM EDT | 2024-07-05 | 8.18 | 7.95 | 10.25 | -2.57 | -23.91% | 3 | 39 | 23.87% |
| HD240719C00330000 | 2024-06-03 9:46AM EDT | 2024-07-19 | 10.05 | 10.10 | 11.20 | -2.95 | -22.69% | 44 | 403 | 22.01% |
| HD240816C00330000 | 2024-06-03 9:46AM EDT | 2024-08-16 | 15.35 | 14.40 | 15.30 | -0.15 | -0.97% | 2 | 302 | 24.29% |
| HD240920C00330000 | 2024-06-03 9:38AM EDT | 2024-09-20 | 16.99 | 17.20 | 18.30 | -1.96 | -10.34% | 14 | 683 | 24.21% |
| HD241115C00330000 | 2024-06-03 9:47AM EDT | 2024-11-15 | 22.50 | 22.15 | 23.30 | +0.56 | +2.55% | 1 | 492 | 25.34% |
| HD250117C00330000 | 2024-05-31 3:07PM EDT | 2025-01-17 | 26.57 | 25.85 | 27.00 | 0.00 | - | 13 | 640 | 25.13% |
| HD250321C00330000 | 2024-05-30 1:26PM EDT | 2025-03-21 | 29.84 | 30.00 | 30.90 | 0.00 | - | 2 | 10 | 25.58% |
| HD250620C00330000 | 2024-05-28 12:45PM EDT | 2025-06-20 | 33.43 | 33.70 | 36.65 | 0.00 | - | 10 | 123 | 26.62% |
| HD260116C00330000 | 2024-05-29 9:30AM EDT | 2026-01-16 | 41.95 | 43.70 | 45.30 | 0.00 | - | 1 | 143 | 26.59% |
| HD261218C00330000 | 2024-05-31 2:27PM EDT | 2026-12-18 | 56.48 | 53.50 | 57.40 | 0.00 | - | 2 | 2 | 27.10% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607P00330000 | 2024-06-03 10:26AM EDT | 2024-06-07 | 2.54 | 2.45 | 2.73 | +1.09 | +75.17% | 146 | 364 | 22.25% |
| HD240614P00330000 | 2024-06-03 10:10AM EDT | 2024-06-14 | 3.82 | 3.70 | 3.90 | -0.23 | -5.68% | 12 | 485 | 19.31% |
| HD240621P00330000 | 2024-06-03 10:27AM EDT | 2024-06-21 | 4.70 | 4.30 | 4.50 | +0.66 | +16.34% | 15 | 1,355 | 17.36% |
| HD240628P00330000 | 2024-06-03 9:30AM EDT | 2024-06-28 | 5.00 | 4.45 | 5.40 | +0.50 | +11.11% | 4 | 54 | 17.41% |
| HD240705P00330000 | 2024-05-31 3:01PM EDT | 2024-07-05 | 6.18 | 5.25 | 6.00 | 0.00 | - | 12 | 12 | 16.97% |
| HD240719P00330000 | 2024-06-03 9:48AM EDT | 2024-07-19 | 7.10 | 6.75 | 7.05 | +1.10 | +18.33% | 10 | 660 | 16.45% |
| HD240816P00330000 | 2024-06-03 10:22AM EDT | 2024-08-16 | 10.26 | 9.85 | 10.10 | -0.09 | -0.87% | 10 | 568 | 18.14% |
| HD240920P00330000 | 2024-05-31 3:58PM EDT | 2024-09-20 | 11.26 | 12.40 | 12.70 | 0.00 | - | 7 | 355 | 18.58% |
| HD241115P00330000 | 2024-05-31 2:13PM EDT | 2024-11-15 | 16.25 | 15.70 | 16.25 | 0.00 | - | 3 | 214 | 19.12% |
| HD250117P00330000 | 2024-05-31 3:12PM EDT | 2025-01-17 | 18.80 | 17.95 | 19.10 | 0.00 | - | 4 | 803 | 19.02% |
| HD250321P00330000 | 2024-05-28 3:42PM EDT | 2025-03-21 | 23.87 | 19.15 | 21.35 | 0.00 | - | 1 | 125 | 18.76% |
| HD250620P00330000 | 2024-05-20 9:30AM EDT | 2025-06-20 | 22.00 | 23.85 | 24.75 | 0.00 | - | 4 | 144 | 18.91% |
| HD260116P00330000 | 2024-05-31 1:29PM EDT | 2026-01-16 | 30.63 | 29.45 | 31.60 | 0.00 | - | 1 | 109 | 19.30% |
© 2024 Yahoo. All rights reserved.