Singapore markets open in 2 hours 36 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,863.31 -2,504.20 (-4.15%) CMC Crypto 200
1,273.59 -65.48 (-4.89%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00300000 | 2024-04-30 2:50PM EDT | 300.00 | 34.00 | 30.10 | 34.50 | 0.00 | - | 1 | 3 | 60.13% |
| HD240510C00310000 | 2024-04-24 3:32PM EDT | 310.00 | 24.15 | 20.30 | 25.00 | 0.00 | - | 2 | 2 | 49.94% |
| HD240510C00320000 | 2024-04-29 2:55PM EDT | 320.00 | 17.28 | 12.05 | 15.10 | 0.00 | - | 1 | 3 | 35.66% |
| HD240510C00325000 | 2024-04-30 11:48AM EDT | 325.00 | 11.00 | 7.95 | 10.35 | 0.00 | - | 1 | 8 | 28.85% |
| HD240510C00327500 | 2024-05-01 3:05PM EDT | 327.50 | 9.25 | 6.35 | 8.30 | -0.45 | -4.64% | 30 | 8 | 26.60% |
| HD240510C00330000 | 2024-05-01 3:48PM EDT | 330.00 | 6.29 | 5.00 | 6.25 | -0.86 | -12.03% | 194 | 39 | 23.82% |
| HD240510C00332500 | 2024-05-01 3:59PM EDT | 332.50 | 4.30 | 4.10 | 4.65 | -1.61 | -27.24% | 1,054 | 106 | 22.38% |
| HD240510C00335000 | 2024-05-01 3:47PM EDT | 335.00 | 3.05 | 2.99 | 3.25 | -1.70 | -35.79% | 151 | 211 | 20.92% |
| HD240510C00337500 | 2024-05-01 3:38PM EDT | 337.50 | 2.76 | 2.14 | 2.45 | -0.64 | -18.82% | 38 | 82 | 21.30% |
| HD240510C00340000 | 2024-05-01 3:39PM EDT | 340.00 | 1.77 | 1.46 | 1.76 | -0.78 | -30.59% | 715 | 645 | 21.31% |
| HD240510C00342500 | 2024-05-01 3:20PM EDT | 342.50 | 1.49 | 0.94 | 1.19 | -0.32 | -17.68% | 58 | 60 | 21.06% |
| HD240510C00345000 | 2024-05-01 3:55PM EDT | 345.00 | 0.72 | 0.55 | 0.83 | -0.52 | -41.94% | 805 | 2,062 | 21.29% |
| HD240510C00347500 | 2024-05-01 2:54PM EDT | 347.50 | 0.70 | 0.41 | 0.63 | -0.02 | -2.78% | 22 | 91 | 22.12% |
| HD240510C00350000 | 2024-05-01 3:53PM EDT | 350.00 | 0.28 | 0.24 | 0.47 | -0.28 | -50.00% | 165 | 553 | 22.80% |
| HD240510C00352500 | 2024-05-01 10:56AM EDT | 352.50 | 0.24 | 0.12 | 0.72 | -0.11 | -31.43% | 1 | 62 | 27.91% |
| HD240510C00355000 | 2024-05-01 3:29PM EDT | 355.00 | 0.21 | 0.10 | 0.30 | -0.07 | -25.00% | 127 | 415 | 24.76% |
| HD240510C00357500 | 2024-04-30 12:54PM EDT | 357.50 | 0.15 | 0.00 | 0.53 | 0.00 | - | 3 | 39 | 30.25% |
| HD240510C00360000 | 2024-05-01 3:42PM EDT | 360.00 | 0.09 | 0.05 | 0.24 | -0.04 | -30.77% | 55 | 220 | 27.59% |
| HD240510C00365000 | 2024-04-30 1:33PM EDT | 365.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 3 | 163 | 25.39% |
| HD240510C00370000 | 2024-05-01 3:02PM EDT | 370.00 | 0.07 | 0.00 | 0.12 | -0.05 | -41.67% | 2 | 90 | 31.35% |
| HD240510C00375000 | 2024-04-30 3:44PM EDT | 375.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 1 | 81 | 38.77% |
| HD240510C00380000 | 2024-04-30 12:44PM EDT | 380.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 74 | 40.72% |
| HD240510C00385000 | 2024-04-29 12:35PM EDT | 385.00 | 0.03 | 0.00 | 0.83 | 0.00 | - | 2 | 57 | 56.86% |
| HD240510C00390000 | 2024-04-15 12:11PM EDT | 390.00 | 0.10 | 0.00 | 0.84 | 0.00 | - | 1 | 64 | 53.22% |
| HD240510C00395000 | 2024-04-23 9:44AM EDT | 395.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 23 | 61.04% |
| HD240510C00400000 | 2024-04-23 12:04PM EDT | 400.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 34 | 51.17% |
| HD240510C00405000 | 2024-04-26 9:46AM EDT | 405.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 54.00% |
| HD240510C00410000 | 2024-04-11 11:07AM EDT | 410.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 71.24% |
| HD240510C00415000 | 2024-04-08 12:28PM EDT | 415.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 10 | 8 | 74.46% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00265000 | 2024-04-23 11:26AM EDT | 265.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 78.22% |
| HD240510P00290000 | 2024-04-26 2:36PM EDT | 290.00 | 0.09 | 0.01 | 0.21 | 0.00 | - | 6 | 13 | 41.90% |
| HD240510P00295000 | 2024-05-01 11:04AM EDT | 295.00 | 0.11 | 0.02 | 0.65 | -0.18 | -62.07% | 20 | 0 | 46.46% |
| HD240510P00300000 | 2024-04-26 10:56AM EDT | 300.00 | 0.37 | 0.03 | 1.01 | 0.00 | - | 1 | 60 | 45.83% |
| HD240510P00305000 | 2024-04-26 9:37AM EDT | 305.00 | 0.10 | 0.06 | 0.77 | 0.00 | - | 1 | 103 | 37.35% |
| HD240510P00310000 | 2024-05-01 12:48PM EDT | 310.00 | 0.33 | 0.12 | 0.60 | +0.10 | +43.48% | 31 | 85 | 29.86% |
| HD240510P00312500 | 2024-05-01 11:55AM EDT | 312.50 | 0.47 | 0.27 | 0.41 | +0.08 | +20.51% | 2 | 8 | 24.76% |
| HD240510P00315000 | 2024-05-01 3:47PM EDT | 315.00 | 0.40 | 0.40 | 0.68 | 0.00 | - | 23 | 124 | 25.29% |
| HD240510P00317500 | 2024-05-01 2:18PM EDT | 317.50 | 0.76 | 0.55 | 0.72 | +0.21 | +38.18% | 18 | 13 | 22.85% |
| HD240510P00320000 | 2024-05-01 3:58PM EDT | 320.00 | 0.90 | 0.67 | 1.00 | +0.15 | +20.00% | 51 | 203 | 22.21% |
| HD240510P00322500 | 2024-05-01 3:58PM EDT | 322.50 | 1.25 | 1.13 | 1.41 | +0.19 | +17.92% | 186 | 95 | 21.78% |
| HD240510P00325000 | 2024-05-01 3:02PM EDT | 325.00 | 1.75 | 1.58 | 1.97 | +0.16 | +10.06% | 85 | 140 | 21.42% |
| HD240510P00327500 | 2024-05-01 3:58PM EDT | 327.50 | 2.44 | 2.29 | 2.66 | +0.36 | +17.31% | 43 | 58 | 20.90% |
| HD240510P00330000 | 2024-05-01 3:30PM EDT | 330.00 | 2.46 | 3.15 | 3.60 | -0.39 | -13.68% | 271 | 303 | 20.67% |
| HD240510P00332500 | 2024-05-01 3:59PM EDT | 332.50 | 4.51 | 4.35 | 4.80 | +0.86 | +23.56% | 117 | 55 | 20.66% |
| HD240510P00335000 | 2024-05-01 3:33PM EDT | 335.00 | 4.78 | 5.70 | 6.15 | -0.12 | -2.45% | 82 | 253 | 20.31% |
| HD240510P00337500 | 2024-05-01 3:05PM EDT | 337.50 | 5.70 | 7.05 | 7.75 | -0.60 | -9.52% | 26 | 51 | 20.13% |
| HD240510P00340000 | 2024-05-01 10:54AM EDT | 340.00 | 6.85 | 7.55 | 10.00 | -1.10 | -13.84% | 2 | 163 | 22.50% |
| HD240510P00342500 | 2024-04-29 3:35PM EDT | 342.50 | 8.65 | 9.75 | 12.10 | 0.00 | - | 1 | 5 | 23.51% |
| HD240510P00345000 | 2024-05-01 12:49PM EDT | 345.00 | 14.00 | 11.80 | 14.40 | +2.51 | +21.85% | 1 | 141 | 25.28% |
| HD240510P00347500 | 2024-05-01 2:47PM EDT | 347.50 | 14.53 | 13.50 | 17.85 | +2.25 | +18.32% | 3 | 9 | 34.45% |
| HD240510P00350000 | 2024-05-01 9:59AM EDT | 350.00 | 19.80 | 16.00 | 20.50 | +2.62 | +15.25% | 2 | 113 | 38.48% |
| HD240510P00355000 | 2024-05-01 3:41PM EDT | 355.00 | 20.85 | 21.00 | 25.50 | +1.00 | +5.04% | 91 | 19 | 44.37% |
| HD240510P00357500 | 2024-05-01 3:26PM EDT | 357.50 | 24.55 | 23.50 | 28.00 | +1.42 | +6.14% | 330 | 70 | 47.21% |
| HD240510P00360000 | 2024-05-01 3:53PM EDT | 360.00 | 29.10 | 26.00 | 30.50 | +2.10 | +7.78% | 13 | 1 | 49.95% |
| HD240510P00365000 | 2024-04-17 3:05PM EDT | 365.00 | 29.55 | 31.00 | 35.50 | 0.00 | - | 111 | 0 | 55.27% |
| HD240510P00370000 | 2024-04-17 2:20PM EDT | 370.00 | 37.60 | 36.00 | 40.45 | 0.00 | - | 32 | 0 | 59.97% |
| HD240510P00375000 | 2024-04-19 10:36AM EDT | 375.00 | 39.79 | 41.00 | 45.30 | 0.00 | - | 4 | 0 | 63.62% |
| HD240510P00380000 | 2024-04-17 2:08PM EDT | 380.00 | 44.45 | 46.00 | 50.40 | 0.00 | - | 12 | 0 | 69.15% |
| HD240510P00385000 | 2024-04-03 9:30AM EDT | 385.00 | 23.31 | 51.00 | 55.50 | 0.00 | - | 1 | 0 | 74.59% |
| HD240510P00390000 | 2024-04-08 10:36AM EDT | 390.00 | 29.53 | 56.00 | 60.50 | 0.00 | - | - | 0 | 79.03% |
© 2024 Yahoo. All rights reserved.