Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,722.19 -1,430.82 (-2.23%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517C00145000 | 2024-04-09 2:05PM EDT | 145.00 | 216.00 | 188.60 | 192.05 | 0.00 | - | 2 | 1 | 147.75% |
| HD240517C00190000 | 2023-12-06 10:38AM EDT | 190.00 | 137.90 | 152.60 | 155.40 | 0.00 | - | 2 | 1 | 216.37% |
| HD240517C00195000 | 2024-01-24 10:33AM EDT | 195.00 | 155.90 | 175.75 | 179.40 | 0.00 | - | 10 | 20 | 379.66% |
| HD240517C00200000 | 2024-04-02 1:19PM EDT | 200.00 | 165.49 | 134.55 | 136.95 | 0.00 | - | 2 | 2 | 110.30% |
| HD240517C00210000 | 2023-12-01 2:14PM EDT | 210.00 | 112.76 | 136.65 | 140.50 | 0.00 | - | 1 | 1 | 216.05% |
| HD240517C00215000 | 2023-09-25 3:55PM EDT | 215.00 | 96.55 | 71.50 | 73.45 | 0.00 | - | 6 | 5 | 0.00% |
| HD240517C00220000 | 2023-09-19 10:20AM EDT | 220.00 | 99.25 | 72.10 | 75.10 | 0.00 | - | - | 1 | 0.00% |
| HD240517C00230000 | 2024-04-10 9:30AM EDT | 230.00 | 122.92 | 104.40 | 107.30 | 0.00 | - | 1 | 6 | 85.84% |
| HD240517C00235000 | 2023-11-01 3:42PM EDT | 235.00 | 59.60 | 88.60 | 91.50 | 0.00 | - | 1 | 11 | 0.00% |
| HD240517C00240000 | 2024-04-11 10:18AM EDT | 240.00 | 108.15 | 93.95 | 97.25 | 0.00 | - | 1 | 8 | 72.31% |
| HD240517C00245000 | 2024-04-03 2:22PM EDT | 245.00 | 118.00 | 89.00 | 92.20 | 0.00 | - | 1 | 23 | 68.46% |
| HD240517C00250000 | 2024-02-07 11:35AM EDT | 250.00 | 113.85 | 124.70 | 127.25 | 0.00 | - | 2 | 5 | 278.39% |
| HD240517C00255000 | 2023-11-10 10:37AM EDT | 255.00 | 44.40 | 75.95 | 78.35 | 0.00 | - | 3 | 27 | 0.00% |
| HD240517C00260000 | 2024-01-23 1:30PM EDT | 260.00 | 94.15 | 110.90 | 113.65 | 0.00 | - | 2 | 19 | 244.48% |
| HD240517C00265000 | 2023-11-14 11:19AM EDT | 265.00 | 48.35 | 90.35 | 92.00 | 0.00 | - | 5 | 7 | 169.97% |
| HD240517C00270000 | 2024-01-11 2:04PM EDT | 270.00 | 88.59 | 93.90 | 97.10 | 0.00 | - | 1 | 24 | 200.09% |
| HD240517C00275000 | 2024-04-11 2:43PM EDT | 275.00 | 75.40 | 59.25 | 63.40 | 0.00 | - | 2 | 16 | 55.59% |
| HD240517C00280000 | 2024-04-24 10:34AM EDT | 280.00 | 55.00 | 55.00 | 57.55 | 0.00 | - | 2 | 55 | 51.05% |
| HD240517C00285000 | 2024-01-05 2:57PM EDT | 285.00 | 64.30 | 75.45 | 77.05 | 0.00 | - | 14 | 30 | 159.80% |
| HD240517C00290000 | 2024-03-05 1:41PM EDT | 290.00 | 91.62 | 68.10 | 71.30 | 0.00 | - | 2 | 43 | 146.40% |
| HD240517C00295000 | 2024-04-12 12:58PM EDT | 295.00 | 51.40 | 40.05 | 42.40 | 0.00 | - | 1 | 48 | 47.13% |
| HD240517C00300000 | 2024-04-24 1:30PM EDT | 300.00 | 34.34 | 35.75 | 37.80 | 0.00 | - | 10 | 168 | 44.96% |
| HD240517C00305000 | 2024-04-26 1:16PM EDT | 305.00 | 31.17 | 30.40 | 33.35 | +1.47 | +4.95% | 4 | 114 | 43.12% |
| HD240517C00310000 | 2024-04-24 9:39AM EDT | 310.00 | 26.76 | 26.40 | 28.40 | 0.00 | - | 2 | 93 | 38.48% |
| HD240517C00315000 | 2024-04-26 10:06AM EDT | 315.00 | 22.65 | 21.70 | 24.15 | +2.03 | +9.84% | 1 | 143 | 36.66% |
| HD240517C00320000 | 2024-04-26 3:43PM EDT | 320.00 | 18.75 | 18.45 | 19.65 | +2.00 | +11.94% | 4 | 478 | 33.23% |
| HD240517C00325000 | 2024-04-26 3:07PM EDT | 325.00 | 14.58 | 13.95 | 15.35 | +1.51 | +11.55% | 28 | 190 | 29.96% |
| HD240517C00330000 | 2024-04-26 12:30PM EDT | 330.00 | 11.04 | 10.80 | 11.95 | +1.14 | +11.52% | 32 | 316 | 28.86% |
| HD240517C00335000 | 2024-04-26 3:55PM EDT | 335.00 | 8.85 | 8.60 | 8.90 | +1.50 | +20.41% | 194 | 1,011 | 27.62% |
| HD240517C00340000 | 2024-04-26 3:59PM EDT | 340.00 | 6.40 | 6.15 | 6.45 | +1.15 | +21.90% | 125 | 1,588 | 26.89% |
| HD240517C00345000 | 2024-04-26 3:58PM EDT | 345.00 | 4.43 | 4.10 | 4.55 | +0.83 | +23.06% | 65 | 1,286 | 26.48% |
| HD240517C00350000 | 2024-04-26 3:58PM EDT | 350.00 | 2.98 | 2.61 | 3.05 | +0.53 | +21.63% | 206 | 2,311 | 25.95% |
| HD240517C00355000 | 2024-04-26 3:58PM EDT | 355.00 | 1.93 | 1.70 | 1.99 | +0.38 | +24.52% | 104 | 1,413 | 25.67% |
| HD240517C00360000 | 2024-04-26 3:58PM EDT | 360.00 | 1.24 | 1.02 | 1.27 | +0.17 | +15.89% | 191 | 1,566 | 25.55% |
| HD240517C00365000 | 2024-04-26 3:58PM EDT | 365.00 | 0.76 | 0.72 | 0.84 | +0.16 | +26.67% | 124 | 1,531 | 25.90% |
| HD240517C00370000 | 2024-04-26 3:34PM EDT | 370.00 | 0.46 | 0.25 | 0.59 | +0.06 | +15.00% | 78 | 2,033 | 26.67% |
| HD240517C00375000 | 2024-04-26 2:25PM EDT | 375.00 | 0.31 | 0.28 | 0.48 | +0.04 | +14.81% | 9 | 812 | 28.22% |
| HD240517C00380000 | 2024-04-26 3:56PM EDT | 380.00 | 0.30 | 0.18 | 0.41 | +0.09 | +42.86% | 13 | 1,271 | 29.91% |
| HD240517C00385000 | 2024-04-26 1:57PM EDT | 385.00 | 0.13 | 0.06 | 0.23 | +0.04 | +44.44% | 2 | 561 | 29.35% |
| HD240517C00390000 | 2024-04-26 2:24PM EDT | 390.00 | 0.07 | 0.03 | 0.19 | +0.01 | +16.67% | 33 | 823 | 30.66% |
| HD240517C00395000 | 2024-04-26 3:07PM EDT | 395.00 | 0.05 | 0.05 | 0.23 | +0.01 | +25.00% | 12 | 704 | 33.74% |
| HD240517C00400000 | 2024-04-26 2:30PM EDT | 400.00 | 0.02 | 0.02 | 0.08 | -0.01 | -33.33% | 10 | 843 | 31.06% |
| HD240517C00405000 | 2024-04-26 9:46AM EDT | 405.00 | 0.08 | 0.00 | 0.22 | +0.06 | +300.00% | 2 | 318 | 37.74% |
| HD240517C00410000 | 2024-04-26 2:23PM EDT | 410.00 | 0.05 | 0.00 | 0.26 | +0.02 | +66.67% | 2 | 506 | 40.77% |
| HD240517C00415000 | 2024-04-24 11:31AM EDT | 415.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 328 | 40.63% |
| HD240517C00420000 | 2024-04-26 2:15PM EDT | 420.00 | 0.02 | 0.03 | 0.23 | -0.11 | -84.62% | 1 | 486 | 44.04% |
| HD240517C00425000 | 2024-04-26 2:23PM EDT | 425.00 | 0.05 | 0.00 | 0.23 | -0.08 | -61.54% | 1 | 242 | 45.95% |
| HD240517C00430000 | 2024-04-25 10:39AM EDT | 430.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 250 | 41.21% |
| HD240517C00435000 | 2024-04-26 12:23PM EDT | 435.00 | 0.02 | 0.00 | 0.26 | -0.13 | -86.67% | 1 | 22 | 50.59% |
| HD240517C00440000 | 2024-04-24 9:48AM EDT | 440.00 | 0.05 | 0.00 | 0.88 | 0.00 | - | 22 | 74 | 56.71% |
| HD240517C00445000 | 2024-04-23 1:48PM EDT | 445.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 5 | 17 | 53.03% |
| HD240517C00450000 | 2024-04-19 10:59AM EDT | 450.00 | 0.04 | 0.01 | 0.22 | 0.00 | - | 2 | 30 | 50.49% |
| HD240517C00455000 | 2024-04-16 12:31PM EDT | 455.00 | 0.12 | 0.00 | 0.42 | 0.00 | - | 1 | 12 | 56.15% |
| HD240517C00460000 | 2024-04-10 10:55AM EDT | 460.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 6 | 53.42% |
| HD240517C00465000 | 2024-04-01 10:41AM EDT | 465.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 2 | 30 | 55.08% |
| HD240517C00470000 | 2024-04-03 3:16PM EDT | 470.00 | 0.27 | 0.00 | 0.22 | 0.00 | - | 1 | 78 | 56.54% |
| HD240517C00480000 | 2024-04-15 9:32AM EDT | 480.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 66 | 58.98% |
| HD240517C00490000 | 2024-03-13 3:00PM EDT | 490.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 2 | 1 | 62.60% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517P00145000 | 2024-03-06 3:29PM EDT | 145.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 2 | 6 | 135.35% |
| HD240517P00150000 | 2023-11-09 11:08AM EDT | 150.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | 2 | 9 | 128.91% |
| HD240517P00155000 | 2023-12-08 1:59PM EDT | 155.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 123.83% |
| HD240517P00160000 | 2023-12-05 11:44AM EDT | 160.00 | 0.07 | 0.00 | 0.21 | 0.00 | - | 2 | 131 | 119.73% |
| HD240517P00165000 | 2023-11-27 1:40PM EDT | 165.00 | 0.27 | 0.00 | 2.15 | 0.00 | - | 1 | 16 | 158.59% |
| HD240517P00170000 | 2023-11-27 11:11AM EDT | 170.00 | 0.19 | 0.01 | 2.21 | 0.00 | - | 2 | 3 | 153.52% |
| HD240517P00175000 | 2023-12-21 11:28AM EDT | 175.00 | 0.10 | 0.00 | 0.23 | 0.00 | - | 2 | 7 | 107.23% |
| HD240517P00180000 | 2023-12-18 12:49PM EDT | 180.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 103.91% |
| HD240517P00185000 | 2024-01-03 1:26PM EDT | 185.00 | 0.13 | 0.03 | 0.23 | 0.00 | - | 2 | 3 | 100.20% |
| HD240517P00190000 | 2024-01-18 4:06PM EDT | 190.00 | 0.11 | 0.00 | 0.29 | 0.00 | - | 2 | 12 | 97.27% |
| HD240517P00195000 | 2024-01-18 4:05PM EDT | 195.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 2 | 21 | 93.55% |
| HD240517P00200000 | 2024-02-27 3:13PM EDT | 200.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 41 | 85.35% |
| HD240517P00205000 | 2024-04-11 10:10AM EDT | 205.00 | 0.08 | 0.00 | 0.22 | 0.00 | - | 2 | 11 | 82.62% |
| HD240517P00210000 | 2024-01-24 11:16AM EDT | 210.00 | 0.18 | 0.00 | 0.36 | 0.00 | - | 2 | 14 | 83.79% |
| HD240517P00215000 | 2024-02-12 11:39AM EDT | 215.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 2 | 13 | 75.98% |
| HD240517P00220000 | 2024-02-22 11:50AM EDT | 220.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 18 | 74.41% |
| HD240517P00225000 | 2024-03-06 11:31AM EDT | 225.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 9 | 51 | 68.95% |
| HD240517P00230000 | 2024-03-12 9:36AM EDT | 230.00 | 0.14 | 0.00 | 0.17 | 0.00 | - | 1 | 127 | 62.89% |
| HD240517P00235000 | 2024-02-20 12:46PM EDT | 235.00 | 0.17 | 0.00 | 0.23 | 0.00 | - | 2 | 473 | 61.82% |
| HD240517P00240000 | 2024-04-24 10:19AM EDT | 240.00 | 0.04 | 0.00 | 0.83 | 0.00 | - | 1 | 62 | 69.97% |
| HD240517P00245000 | 2024-04-23 2:35PM EDT | 245.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 25 | 56.35% |
| HD240517P00250000 | 2024-04-25 12:33PM EDT | 250.00 | 0.10 | 0.00 | 0.09 | 0.00 | - | 6 | 303 | 50.49% |
| HD240517P00255000 | 2024-04-24 9:35AM EDT | 255.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 2 | 75 | 50.59% |
| HD240517P00260000 | 2024-04-19 12:56PM EDT | 260.00 | 0.02 | 0.03 | 0.28 | 0.00 | - | 1 | 201 | 51.86% |
| HD240517P00265000 | 2024-03-28 2:48PM EDT | 265.00 | 0.15 | 0.03 | 0.31 | 0.00 | - | 1 | 294 | 49.27% |
| HD240517P00270000 | 2024-04-17 11:39AM EDT | 270.00 | 0.32 | 0.04 | 0.34 | 0.00 | - | 11 | 176 | 46.58% |
| HD240517P00275000 | 2024-04-19 9:57AM EDT | 275.00 | 0.30 | 0.06 | 0.65 | 0.00 | - | 5 | 123 | 48.54% |
| HD240517P00280000 | 2024-04-26 12:22PM EDT | 280.00 | 0.13 | 0.13 | 0.22 | -0.16 | -55.17% | 2 | 608 | 37.11% |
| HD240517P00285000 | 2024-04-25 2:04PM EDT | 285.00 | 0.32 | 0.10 | 0.74 | 0.00 | - | 100 | 189 | 42.36% |
| HD240517P00290000 | 2024-04-26 10:47AM EDT | 290.00 | 0.44 | 0.14 | 0.40 | -0.02 | -4.35% | 2 | 180 | 34.18% |
| HD240517P00295000 | 2024-04-26 12:22PM EDT | 295.00 | 0.43 | 0.31 | 0.65 | -0.16 | -27.12% | 1 | 220 | 34.00% |
| HD240517P00300000 | 2024-04-26 2:56PM EDT | 300.00 | 0.63 | 0.49 | 0.61 | -0.17 | -21.25% | 13 | 216 | 29.96% |
| HD240517P00305000 | 2024-04-26 3:51PM EDT | 305.00 | 0.81 | 0.63 | 0.88 | -0.35 | -30.17% | 25 | 303 | 28.81% |
| HD240517P00310000 | 2024-04-26 2:51PM EDT | 310.00 | 1.34 | 1.13 | 1.28 | -0.47 | -25.97% | 550 | 473 | 27.75% |
| HD240517P00315000 | 2024-04-26 3:44PM EDT | 315.00 | 1.94 | 1.71 | 2.18 | -0.51 | -20.82% | 66 | 606 | 28.35% |
| HD240517P00320000 | 2024-04-26 3:22PM EDT | 320.00 | 2.82 | 2.59 | 2.95 | -0.63 | -18.26% | 41 | 6,718 | 26.92% |
| HD240517P00325000 | 2024-04-26 2:31PM EDT | 325.00 | 4.20 | 3.80 | 4.95 | -0.65 | -13.40% | 149 | 798 | 28.89% |
| HD240517P00330000 | 2024-04-26 3:59PM EDT | 330.00 | 5.50 | 5.40 | 6.00 | -1.62 | -22.75% | 58 | 1,943 | 26.08% |
| HD240517P00335000 | 2024-04-26 3:47PM EDT | 335.00 | 7.82 | 7.50 | 7.80 | -1.73 | -18.12% | 88 | 1,630 | 24.48% |
| HD240517P00340000 | 2024-04-26 3:35PM EDT | 340.00 | 10.47 | 10.05 | 10.40 | -1.53 | -12.75% | 40 | 777 | 23.83% |
| HD240517P00345000 | 2024-04-26 3:56PM EDT | 345.00 | 13.41 | 12.60 | 13.85 | -2.77 | -17.12% | 28 | 2,906 | 24.38% |
| HD240517P00350000 | 2024-04-26 3:30PM EDT | 350.00 | 17.20 | 16.05 | 17.45 | -2.53 | -12.82% | 12 | 862 | 23.94% |
| HD240517P00355000 | 2024-04-26 3:47PM EDT | 355.00 | 21.44 | 19.90 | 22.05 | -6.45 | -23.13% | 6 | 1,443 | 26.38% |
| HD240517P00360000 | 2024-04-26 1:57PM EDT | 360.00 | 26.09 | 24.85 | 26.80 | -1.41 | -5.13% | 1 | 698 | 28.97% |
| HD240517P00365000 | 2024-04-25 9:51AM EDT | 365.00 | 30.25 | 28.60 | 31.40 | -6.68 | -18.09% | 1 | 502 | 30.27% |
| HD240517P00370000 | 2024-04-26 3:34PM EDT | 370.00 | 34.66 | 33.85 | 36.85 | -1.70 | -4.68% | 680 | 316 | 36.27% |
| HD240517P00375000 | 2024-04-26 3:34PM EDT | 375.00 | 41.47 | 38.40 | 41.20 | -1.98 | -4.56% | 529 | 95 | 35.36% |
| HD240517P00380000 | 2024-04-26 3:34PM EDT | 380.00 | 47.25 | 44.00 | 46.40 | -2.05 | -4.16% | 359 | 78 | 39.80% |
| HD240517P00385000 | 2024-04-26 3:34PM EDT | 385.00 | 49.50 | 48.70 | 51.90 | -4.95 | -9.09% | 465 | 49 | 46.16% |
| HD240517P00390000 | 2024-04-26 3:34PM EDT | 390.00 | 54.50 | 53.50 | 56.05 | -2.00 | -3.54% | 533 | 64 | 42.80% |
| HD240517P00395000 | 2024-04-26 3:34PM EDT | 395.00 | 59.55 | 58.55 | 61.40 | -1.80 | -2.93% | 133 | 18 | 48.41% |
| HD240517P00400000 | 2024-04-26 3:52PM EDT | 400.00 | 65.81 | 63.90 | 66.90 | -2.43 | -3.56% | 1 | 1 | 54.91% |
| HD240517P00405000 | 2024-04-26 3:52PM EDT | 405.00 | 70.83 | 68.85 | 71.65 | -1.64 | -2.26% | 1 | 0 | 55.79% |
| HD240517P00410000 | 2024-04-03 2:36PM EDT | 410.00 | 49.15 | 73.80 | 76.80 | 0.00 | - | 1 | 0 | 59.61% |
| HD240517P00440000 | 2024-03-06 4:40PM EDT | 440.00 | 62.87 | 80.00 | 84.50 | 0.00 | - | 1 | 0 | 0.00% |
| HD240517P00445000 | 2024-03-06 4:40PM EDT | 445.00 | 67.89 | 85.00 | 89.50 | 0.00 | - | 1 | 0 | 0.00% |
| HD240517P00460000 | 2024-03-07 4:55PM EDT | 460.00 | 83.26 | 100.00 | 104.45 | 0.00 | - | 1 | 0 | 0.00% |
| HD240517P00465000 | 2024-03-07 4:55PM EDT | 465.00 | 88.28 | 105.00 | 109.50 | 0.00 | - | 1 | 0 | 0.00% |
| HD240517P00470000 | 2024-03-06 3:30PM EDT | 470.00 | 92.25 | 110.00 | 114.45 | 0.00 | - | 46 | 0 | 0.00% |
| HD240517P00480000 | 2024-03-06 3:30PM EDT | 480.00 | 105.05 | 120.00 | 124.50 | 0.00 | - | 46 | 0 | 0.00% |
| HD240517P00490000 | 2024-03-27 2:46PM EDT | 490.00 | 105.53 | 153.65 | 156.80 | 0.00 | - | 28 | 0 | 71.34% |
© 2024 Yahoo. All rights reserved.