Singapore markets open in 5 hours 4 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,023.48 -12.21 (-0.24%) Dow
37,924.57 +108.65 (+0.29%) Nasdaq
15,629.98 -27.84 (-0.18%) Bitcoin USD
57,202.89 -2,369.41 (-3.98%) CMC Crypto 200
1,196.51 -142.55 (-10.63%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:56PM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503C00300000 | 2024-04-16 2:09PM EDT | 300.00 | 37.00 | 31.50 | 34.55 | 0.00 | - | - | 1 | 87.35% |
| HD240503C00305000 | 2024-04-26 1:16PM EDT | 305.00 | 29.62 | 27.50 | 30.10 | 0.00 | - | 4 | 8 | 89.26% |
| HD240503C00310000 | 2024-04-29 9:35AM EDT | 310.00 | 25.90 | 22.15 | 24.75 | 0.00 | - | 1 | 13 | 72.31% |
| HD240503C00315000 | 2024-04-29 10:24AM EDT | 315.00 | 20.50 | 17.35 | 20.25 | 0.00 | - | 1 | 3 | 65.06% |
| HD240503C00320000 | 2024-05-01 3:34PM EDT | 320.00 | 13.94 | 12.30 | 13.95 | -0.01 | -0.07% | 1 | 13 | 54.05% |
| HD240503C00325000 | 2024-05-01 3:08PM EDT | 325.00 | 10.35 | 8.30 | 8.90 | +1.05 | +11.29% | 4 | 23 | 39.81% |
| HD240503C00327500 | 2024-05-01 10:22AM EDT | 327.50 | 4.75 | 6.25 | 7.45 | -4.52 | -48.76% | 3 | 18 | 41.90% |
| HD240503C00330000 | 2024-05-01 3:32PM EDT | 330.00 | 4.55 | 4.05 | 4.35 | -1.05 | -18.75% | 200 | 149 | 28.09% |
| HD240503C00332500 | 2024-05-01 3:36PM EDT | 332.50 | 2.96 | 2.69 | 2.83 | -1.34 | -31.16% | 133 | 143 | 26.29% |
| HD240503C00335000 | 2024-05-01 3:39PM EDT | 335.00 | 1.48 | 1.66 | 1.77 | -1.46 | -49.66% | 1,365 | 381 | 25.75% |
| HD240503C00337500 | 2024-05-01 3:34PM EDT | 337.50 | 1.11 | 0.93 | 1.07 | -0.74 | -40.00% | 871 | 611 | 25.79% |
| HD240503C00340000 | 2024-05-01 3:39PM EDT | 340.00 | 0.45 | 0.47 | 0.61 | -0.59 | -56.73% | 407 | 1,023 | 25.88% |
| HD240503C00342500 | 2024-05-01 3:37PM EDT | 342.50 | 0.26 | 0.21 | 0.28 | -0.32 | -55.17% | 946 | 393 | 24.95% |
| HD240503C00345000 | 2024-05-01 3:27PM EDT | 345.00 | 0.23 | 0.09 | 0.17 | -0.09 | -28.12% | 63 | 452 | 26.17% |
| HD240503C00347500 | 2024-05-01 3:14PM EDT | 347.50 | 0.12 | 0.05 | 0.15 | -0.05 | -29.41% | 530 | 1,736 | 29.30% |
| HD240503C00350000 | 2024-05-01 3:28PM EDT | 350.00 | 0.06 | 0.03 | 0.08 | -0.02 | -25.00% | 60 | 767 | 29.59% |
| HD240503C00352500 | 2024-05-01 11:55AM EDT | 352.50 | 0.10 | 0.00 | 0.08 | +0.05 | +100.00% | 1 | 69 | 32.81% |
| HD240503C00355000 | 2024-05-01 3:02PM EDT | 355.00 | 0.19 | 0.00 | 0.19 | +0.12 | +171.43% | 6 | 147 | 41.60% |
| HD240503C00357500 | 2024-04-29 2:36PM EDT | 357.50 | 0.02 | 0.00 | 1.27 | 0.00 | - | 3 | 31 | 57.91% |
| HD240503C00360000 | 2024-04-30 12:58PM EDT | 360.00 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 1 | 277 | 38.48% |
| HD240503C00362500 | 2024-04-15 2:11PM EDT | 362.50 | 0.74 | 0.00 | 0.70 | 0.00 | - | - | 3 | 58.06% |
| HD240503C00365000 | 2024-05-01 11:54AM EDT | 365.00 | 0.19 | 0.00 | 0.62 | +0.18 | +1,800.00% | 1 | 117 | 60.21% |
| HD240503C00367500 | 2024-04-15 2:11PM EDT | 367.50 | 0.41 | 0.00 | 1.27 | 0.00 | - | - | 3 | 73.58% |
| HD240503C00370000 | 2024-05-01 11:54AM EDT | 370.00 | 0.05 | 0.00 | 0.10 | +0.03 | +150.00% | 1 | 156 | 50.98% |
| HD240503C00372500 | 2024-04-22 3:32PM EDT | 372.50 | 0.34 | 0.00 | 0.40 | 0.00 | - | - | 4 | 65.33% |
| HD240503C00375000 | 2024-04-30 2:01PM EDT | 375.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 178 | 71.00% |
| HD240503C00380000 | 2024-05-01 9:45AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 85 | 52.34% |
| HD240503C00385000 | 2024-04-30 10:12AM EDT | 385.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 187 | 83.30% |
| HD240503C00390000 | 2024-04-22 1:42PM EDT | 390.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 4 | 43 | 105.18% |
| HD240503C00395000 | 2024-04-18 3:48PM EDT | 395.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 2 | 59 | 124.12% |
| HD240503C00400000 | 2024-04-19 10:24AM EDT | 400.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 1 | 77 | 130.91% |
| HD240503C00405000 | 2024-04-24 2:12PM EDT | 405.00 | 0.08 | 0.00 | 2.13 | 0.00 | - | 3 | 58 | 137.55% |
| HD240503C00410000 | 2024-04-12 12:22PM EDT | 410.00 | 0.10 | 0.00 | 2.13 | 0.00 | - | 3 | 318 | 144.04% |
| HD240503C00415000 | 2024-04-25 10:09AM EDT | 415.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 3 | 305 | 102.93% |
| HD240503C00420000 | 2024-04-11 10:21AM EDT | 420.00 | 0.46 | 0.00 | 2.13 | 0.00 | - | 1 | 8 | 156.54% |
| HD240503C00425000 | 2024-04-04 2:35PM EDT | 425.00 | 0.38 | 0.00 | 2.13 | 0.00 | - | 1 | 3 | 162.65% |
| HD240503C00430000 | 2024-03-25 11:19AM EDT | 430.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 140.72% |
| HD240503C00440000 | 2024-03-22 9:30AM EDT | 440.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 150.98% |
| HD240503C00455000 | 2024-04-11 11:58AM EDT | 455.00 | 0.16 | 0.00 | 2.13 | 0.00 | - | - | 1 | 196.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503P00280000 | 2024-04-26 9:30AM EDT | 280.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | 5 | 5 | 113.09% |
| HD240503P00290000 | 2024-04-24 2:01PM EDT | 290.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 7 | 24 | 93.75% |
| HD240503P00295000 | 2024-04-26 9:45AM EDT | 295.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 22 | 84.13% |
| HD240503P00297500 | 2024-04-24 3:10PM EDT | 297.50 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 1 | 79.35% |
| HD240503P00300000 | 2024-04-29 12:36PM EDT | 300.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 8 | 24 | 52.34% |
| HD240503P00305000 | 2024-04-30 3:50PM EDT | 305.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 35 | 45.51% |
| HD240503P00307500 | 2024-04-26 3:30PM EDT | 307.50 | 0.06 | 0.00 | 1.28 | 0.00 | - | 6 | 10 | 60.06% |
| HD240503P00310000 | 2024-04-30 12:32PM EDT | 310.00 | 0.07 | 0.03 | 1.29 | 0.00 | - | 3 | 198 | 55.57% |
| HD240503P00312500 | 2024-05-01 12:10PM EDT | 312.50 | 0.10 | 0.00 | 0.94 | -0.18 | -64.29% | 1 | 21 | 55.79% |
| HD240503P00315000 | 2024-05-01 3:31PM EDT | 315.00 | 0.07 | 0.04 | 0.10 | -0.03 | -30.00% | 567 | 184 | 30.27% |
| HD240503P00317500 | 2024-05-01 1:46PM EDT | 317.50 | 0.18 | 0.06 | 0.39 | -0.19 | -51.35% | 52 | 102 | 35.11% |
| HD240503P00320000 | 2024-05-01 3:07PM EDT | 320.00 | 0.12 | 0.05 | 0.27 | -0.08 | -40.00% | 553 | 1,096 | 27.64% |
| HD240503P00322500 | 2024-05-01 3:31PM EDT | 322.50 | 0.19 | 0.19 | 0.26 | -0.15 | -44.12% | 40 | 202 | 22.80% |
| HD240503P00325000 | 2024-05-01 3:17PM EDT | 325.00 | 0.29 | 0.41 | 0.52 | -0.20 | -40.82% | 88 | 740 | 22.22% |
| HD240503P00327500 | 2024-05-01 3:22PM EDT | 327.50 | 0.58 | 0.67 | 0.79 | -0.31 | -34.83% | 406 | 231 | 19.65% |
| HD240503P00330000 | 2024-05-01 3:32PM EDT | 330.00 | 1.24 | 1.26 | 1.37 | -0.23 | -15.65% | 316 | 287 | 18.04% |
| HD240503P00332500 | 2024-05-01 3:05PM EDT | 332.50 | 1.56 | 2.37 | 2.52 | -0.62 | -28.44% | 71 | 636 | 18.01% |
| HD240503P00335000 | 2024-05-01 3:31PM EDT | 335.00 | 2.90 | 3.65 | 3.80 | -0.42 | -12.65% | 119 | 405 | 14.72% |
| HD240503P00337500 | 2024-05-01 3:33PM EDT | 337.50 | 4.87 | 5.05 | 5.40 | +0.32 | +7.03% | 5 | 109 | 0.00% |
| HD240503P00340000 | 2024-05-01 2:44PM EDT | 340.00 | 6.99 | 6.90 | 7.95 | -0.51 | -6.80% | 19 | 129 | 0.00% |
| HD240503P00342500 | 2024-04-30 3:43PM EDT | 342.50 | 11.75 | 8.80 | 10.70 | +3.15 | +36.63% | 1 | 27 | 15.63% |
| HD240503P00345000 | 2024-05-01 3:35PM EDT | 345.00 | 12.35 | 10.90 | 13.00 | +1.40 | +12.79% | 7 | 116 | 0.00% |
| HD240503P00347500 | 2024-05-01 2:47PM EDT | 347.50 | 14.38 | 12.70 | 15.20 | -1.36 | -8.64% | 2 | 3 | 0.00% |
| HD240503P00350000 | 2024-04-30 11:18AM EDT | 350.00 | 16.20 | 15.60 | 17.95 | 0.00 | - | 3 | 12 | 0.00% |
| HD240503P00352500 | 2024-04-23 12:11PM EDT | 352.50 | 13.44 | 18.20 | 20.65 | 0.00 | - | 1 | 0 | 0.00% |
| HD240503P00355000 | 2024-04-29 11:16AM EDT | 355.00 | 20.15 | 20.90 | 23.55 | 0.00 | - | 4 | 0 | 47.51% |
| HD240503P00360000 | 2024-04-29 2:47PM EDT | 360.00 | 23.60 | 25.05 | 28.30 | 0.00 | - | 49 | 2 | 45.02% |
| HD240503P00362500 | 2024-04-29 2:47PM EDT | 362.50 | 25.85 | 28.25 | 30.50 | 0.00 | - | 88 | 0 | 0.00% |
| HD240503P00365000 | 2024-04-22 12:24PM EDT | 365.00 | 29.65 | 30.70 | 33.20 | 0.00 | - | 5 | 0 | 40.63% |
| HD240503P00370000 | 2024-04-18 11:46AM EDT | 370.00 | 33.89 | 35.25 | 37.70 | 0.00 | - | 2 | 0 | 0.00% |
| HD240503P00375000 | 2024-05-01 3:22PM EDT | 375.00 | 40.70 | 40.00 | 42.55 | +0.22 | +0.54% | 1 | 1 | 0.00% |
| HD240503P00380000 | 2024-04-24 3:53PM EDT | 380.00 | 47.52 | 45.65 | 48.35 | 0.00 | - | 1 | 0 | 72.66% |
| HD240503P00385000 | 2024-05-01 3:21PM EDT | 385.00 | 50.65 | 50.25 | 52.95 | +0.17 | +0.34% | 3 | 5 | 0.00% |
| HD240503P00390000 | 2024-04-24 3:53PM EDT | 390.00 | 57.27 | 55.00 | 58.25 | 0.00 | - | 5 | 0 | 74.80% |
| HD240503P00395000 | 2024-04-15 3:55PM EDT | 395.00 | 57.32 | 60.00 | 62.55 | 0.00 | - | 4 | 0 | 0.00% |
| HD240503P00400000 | 2024-04-15 3:55PM EDT | 400.00 | 62.34 | 65.00 | 67.60 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.