Singapore markets closed
Straits Times Index
3,217.41 +10.42 (+0.32%) Nikkei
31,857.62 -14.90 (-0.05%) Hang Seng
17,809.66 +436.63 (+2.51%) FTSE 100
7,670.12 +68.27 (+0.90%) Bitcoin USD
27,057.88 +496.70 (+1.87%) CMC Crypto 200
582.40 +17.61 (+3.12%)
The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD231117C00145000 | 2023-09-21 11:10AM EDT | 145.00 | 164.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD231117C00155000 | 2023-09-21 11:10AM EDT | 155.00 | 154.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HD231117C00160000 | 2023-08-17 3:42PM EDT | 160.00 | 167.65 | 162.00 | 163.70 | 0.00 | - | - | 5 | 212.23% |
| HD231117C00165000 | 2023-09-14 3:18PM EDT | 165.00 | 166.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| HD231117C00170000 | 2023-09-21 10:38AM EDT | 170.00 | 140.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD231117C00180000 | 2023-08-18 3:43PM EDT | 180.00 | 147.70 | 142.05 | 143.75 | 0.00 | - | 2 | 1 | 183.22% |
| HD231117C00185000 | 2023-08-18 3:43PM EDT | 185.00 | 142.75 | 137.40 | 138.95 | 0.00 | - | 1 | 1 | 177.54% |
| HD231117C00190000 | 2023-05-11 12:22PM EDT | 190.00 | 99.90 | 109.45 | 111.30 | 0.00 | - | - | 1 | 0.00% |
| HD231117C00195000 | 2023-09-18 12:42PM EDT | 195.00 | 126.80 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 0.00% |
| HD231117C00200000 | 2023-08-18 3:43PM EDT | 200.00 | 128.05 | 122.25 | 124.05 | 0.00 | - | 1 | 10 | 158.03% |
| HD231117C00205000 | 2023-06-09 1:58PM EDT | 205.00 | 95.38 | 99.95 | 101.15 | 0.00 | - | 12 | 5 | 71.97% |
| HD231117C00210000 | 2023-08-23 3:57PM EDT | 210.00 | 116.55 | 97.05 | 98.40 | 0.00 | - | 5 | 6 | 82.47% |
| HD231117C00215000 | 2023-08-25 3:11PM EDT | 215.00 | 108.25 | 92.15 | 93.50 | 0.00 | - | 5 | 8 | 78.94% |
| HD231117C00220000 | 2023-08-29 12:09PM EDT | 220.00 | 109.75 | 84.50 | 86.65 | 0.00 | - | 55 | 46 | 61.49% |
| HD231117C00225000 | 2023-08-29 12:03PM EDT | 225.00 | 104.90 | 79.70 | 81.45 | 0.00 | - | 113 | 19 | 58.04% |
| HD231117C00230000 | 2023-07-21 11:34AM EDT | 230.00 | 93.72 | 98.05 | 99.85 | 0.00 | - | 1 | 14 | 140.84% |
| HD231117C00235000 | 2023-05-09 10:01AM EDT | 235.00 | 61.10 | 74.30 | 75.00 | 0.00 | - | 6 | 17 | 71.17% |
| HD231117C00240000 | 2023-08-29 11:22AM EDT | 240.00 | 89.90 | 65.10 | 66.90 | 0.00 | - | 6 | 3 | 50.46% |
| HD231117C00245000 | 2023-09-19 10:46AM EDT | 245.00 | 70.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD231117C00250000 | 2023-09-07 1:32PM EDT | 250.00 | 82.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD231117C00255000 | 2023-09-12 10:42AM EDT | 255.00 | 75.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD231117C00260000 | 2023-09-21 1:23PM EDT | 260.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD231117C00265000 | 2023-09-27 11:23AM EDT | 265.00 | 41.17 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HD231117C00270000 | 2023-09-28 11:52AM EDT | 270.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| HD231117C00275000 | 2023-09-26 10:21AM EDT | 275.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD231117C00280000 | 2023-09-26 10:21AM EDT | 280.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD231117C00285000 | 2023-09-26 3:38PM EDT | 285.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| HD231117C00290000 | 2023-09-28 3:45PM EDT | 290.00 | 20.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD231117C00295000 | 2023-09-28 3:53PM EDT | 295.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 12 | 329 | 0.00% |
| HD231117C00300000 | 2023-09-28 3:37PM EDT | 300.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| HD231117C00305000 | 2023-09-28 11:44AM EDT | 305.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 4 | 259 | 0.39% |
| HD231117C00310000 | 2023-09-28 3:45PM EDT | 310.00 | 8.04 | 0.00 | 0.00 | 0.00 | - | 43 | 1,471 | 1.56% |
| HD231117C00315000 | 2023-09-28 3:45PM EDT | 315.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| HD231117C00320000 | 2023-09-28 3:45PM EDT | 320.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 3.13% |
| HD231117C00325000 | 2023-09-28 3:32PM EDT | 325.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 3.13% |
| HD231117C00330000 | 2023-09-28 3:41PM EDT | 330.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 62 | 2,058 | 6.25% |
| HD231117C00335000 | 2023-09-28 3:56PM EDT | 335.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 19 | 2,394 | 6.25% |
| HD231117C00340000 | 2023-09-28 3:25PM EDT | 340.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HD231117C00345000 | 2023-09-28 3:48PM EDT | 345.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 1,565 | 6.25% |
| HD231117C00350000 | 2023-09-28 2:56PM EDT | 350.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| HD231117C00355000 | 2023-09-28 3:48PM EDT | 355.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HD231117C00360000 | 2023-09-28 1:56PM EDT | 360.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| HD231117C00365000 | 2023-09-28 2:39PM EDT | 365.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HD231117C00370000 | 2023-09-27 9:54AM EDT | 370.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD231117C00375000 | 2023-09-28 2:48PM EDT | 375.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD231117C00380000 | 2023-09-28 2:01PM EDT | 380.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD231117C00385000 | 2023-09-22 10:12AM EDT | 385.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD231117C00390000 | 2023-09-28 12:26PM EDT | 390.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| HD231117C00395000 | 2023-09-26 9:59AM EDT | 395.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD231117C00400000 | 2023-09-25 10:42AM EDT | 400.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 253 | 12.50% |
| HD231117C00405000 | 2023-08-24 3:39PM EDT | 405.00 | 0.20 | 0.02 | 0.04 | 0.00 | - | 5 | 23 | 28.91% |
| HD231117C00410000 | 2023-09-06 12:29PM EDT | 410.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| HD231117C00415000 | 2023-08-31 3:47PM EDT | 415.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| HD231117C00420000 | 2023-08-31 3:47PM EDT | 420.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| HD231117C00430000 | 2023-09-19 1:45PM EDT | 430.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 25.00% |
| HD231117C00440000 | 2023-08-31 3:47PM EDT | 440.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD231117C00450000 | 2023-09-08 12:16PM EDT | 450.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 102 | 25.00% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD231117P00145000 | 2023-08-25 2:55PM EDT | 145.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 580 | 64.84% |
| HD231117P00150000 | 2023-06-26 11:07AM EDT | 150.00 | 0.07 | 0.01 | 0.09 | 0.00 | - | 2 | 8 | 69.53% |
| HD231117P00160000 | 2023-08-17 12:38PM EDT | 160.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 2 | 237 | 61.33% |
| HD231117P00165000 | 2023-06-06 2:41PM EDT | 165.00 | 0.33 | 0.07 | 0.23 | 0.00 | - | 30 | 30 | 68.36% |
| HD231117P00170000 | 2023-08-18 2:33PM EDT | 170.00 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 92 | 55.86% |
| HD231117P00175000 | 2023-08-02 1:22PM EDT | 175.00 | 0.10 | 0.01 | 0.08 | 0.00 | - | 1 | 38 | 54.49% |
| HD231117P00180000 | 2023-09-22 10:12AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 25.00% |
| HD231117P00185000 | 2023-08-18 2:43PM EDT | 185.00 | 0.13 | 0.01 | 0.09 | 0.00 | - | 1 | 4,002 | 50.00% |
| HD231117P00190000 | 2023-09-28 3:09PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HD231117P00195000 | 2023-09-18 12:07PM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD231117P00200000 | 2023-09-27 9:30AM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| HD231117P00205000 | 2023-09-28 3:04PM EDT | 205.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HD231117P00210000 | 2023-09-25 2:37PM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HD231117P00215000 | 2023-09-28 3:04PM EDT | 215.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HD231117P00220000 | 2023-09-25 2:56PM EDT | 220.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 30 | 280 | 12.50% |
| HD231117P00225000 | 2023-09-28 3:04PM EDT | 225.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HD231117P00230000 | 2023-09-18 11:43AM EDT | 230.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HD231117P00235000 | 2023-09-28 3:04PM EDT | 235.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| HD231117P00240000 | 2023-09-26 2:27PM EDT | 240.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD231117P00245000 | 2023-09-27 2:07PM EDT | 245.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 12.50% |
| HD231117P00250000 | 2023-09-27 3:13PM EDT | 250.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| HD231117P00255000 | 2023-09-28 2:56PM EDT | 255.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD231117P00260000 | 2023-09-28 2:44PM EDT | 260.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| HD231117P00265000 | 2023-09-28 2:14PM EDT | 265.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HD231117P00270000 | 2023-09-28 2:10PM EDT | 270.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| HD231117P00275000 | 2023-09-28 2:10PM EDT | 275.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HD231117P00280000 | 2023-09-28 3:48PM EDT | 280.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 17 | 892 | 6.25% |
| HD231117P00285000 | 2023-09-28 1:01PM EDT | 285.00 | 3.67 | 0.00 | 0.00 | 0.00 | - | 4 | 671 | 3.13% |
| HD231117P00290000 | 2023-09-28 2:44PM EDT | 290.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 15 | 968 | 3.13% |
| HD231117P00295000 | 2023-09-28 2:03PM EDT | 295.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| HD231117P00300000 | 2023-09-28 2:15PM EDT | 300.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.78% |
| HD231117P00305000 | 2023-09-28 3:44PM EDT | 305.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| HD231117P00310000 | 2023-09-28 3:44PM EDT | 310.00 | 12.48 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| HD231117P00315000 | 2023-09-28 3:54PM EDT | 315.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 21 | 982 | 0.00% |
| HD231117P00320000 | 2023-09-28 10:45AM EDT | 320.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD231117P00325000 | 2023-09-28 1:44PM EDT | 325.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HD231117P00330000 | 2023-09-28 3:58PM EDT | 330.00 | 26.79 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| HD231117P00335000 | 2023-09-28 1:44PM EDT | 335.00 | 31.99 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HD231117P00340000 | 2023-09-20 3:27PM EDT | 340.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD231117P00345000 | 2023-09-27 2:45PM EDT | 345.00 | 43.60 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| HD231117P00350000 | 2023-09-22 3:14PM EDT | 350.00 | 42.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| HD231117P00355000 | 2023-09-01 3:13PM EDT | 355.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD231117P00360000 | 2023-09-27 3:39PM EDT | 360.00 | 58.26 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| HD231117P00365000 | 2023-09-27 3:39PM EDT | 365.00 | 63.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD231117P00370000 | 2023-09-27 3:39PM EDT | 370.00 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD231117P00375000 | 2023-09-27 3:39PM EDT | 375.00 | 73.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD231117P00380000 | 2023-07-28 10:55AM EDT | 380.00 | 49.57 | 58.00 | 60.00 | 0.00 | - | 2 | 1 | 0.00% |
| HD231117P00385000 | 2023-07-27 11:23AM EDT | 385.00 | 53.97 | 62.90 | 64.50 | 0.00 | - | 2 | 2 | 0.00% |
| HD231117P00390000 | 2023-07-28 10:53AM EDT | 390.00 | 58.99 | 67.95 | 69.70 | 0.00 | - | 12 | 8 | 0.00% |
| HD231117P00400000 | 2023-08-17 11:33AM EDT | 400.00 | 69.15 | 78.05 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
