Singapore markets open in 7 hours 8 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,023.21 -12.48 (-0.25%) Dow
37,938.83 +122.91 (+0.33%) Nasdaq
15,618.97 -38.85 (-0.25%) Bitcoin USD
57,247.53 -2,841.54 (-4.73%) CMC Crypto 200
1,193.43 -145.63 (-10.88%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240524C00285000 | 2024-04-24 9:33AM EDT | 285.00 | 52.50 | 46.20 | 49.20 | 0.00 | - | - | 1 | 53.82% |
| HD240524C00295000 | 2024-04-16 3:46PM EDT | 295.00 | 42.95 | 36.75 | 39.35 | 0.00 | - | 2 | 3 | 45.72% |
| HD240524C00300000 | 2024-04-24 3:30PM EDT | 300.00 | 35.10 | 32.65 | 34.95 | 0.00 | - | - | 1 | 44.01% |
| HD240524C00320000 | 2024-04-30 10:09AM EDT | 320.00 | 19.10 | 16.20 | 16.95 | 0.00 | - | 2 | 5 | 31.18% |
| HD240524C00325000 | 2024-05-01 10:16AM EDT | 325.00 | 12.40 | 13.15 | 13.50 | -1.90 | -13.29% | 3 | 8 | 30.04% |
| HD240524C00330000 | 2024-04-24 1:00PM EDT | 330.00 | 9.95 | 10.15 | 10.50 | -1.68 | -14.45% | 1 | 12 | 29.19% |
| HD240524C00335000 | 2024-05-01 10:02AM EDT | 335.00 | 7.45 | 7.10 | 7.85 | -1.80 | -19.46% | 1 | 89 | 28.23% |
| HD240524C00340000 | 2024-05-01 10:32AM EDT | 340.00 | 5.27 | 5.45 | 5.75 | -1.38 | -20.75% | 25 | 72 | 27.67% |
| HD240524C00345000 | 2024-05-01 12:28PM EDT | 345.00 | 4.00 | 3.85 | 4.10 | -0.85 | -17.53% | 9 | 63 | 27.27% |
| HD240524C00350000 | 2024-05-01 11:50AM EDT | 350.00 | 2.62 | 2.64 | 2.81 | -0.57 | -17.87% | 32 | 208 | 26.83% |
| HD240524C00355000 | 2024-05-01 12:27PM EDT | 355.00 | 1.91 | 1.77 | 2.20 | -0.33 | -14.73% | 13 | 74 | 28.05% |
| HD240524C00360000 | 2024-05-01 1:23PM EDT | 360.00 | 1.26 | 1.05 | 1.69 | -0.26 | -17.11% | 25 | 178 | 28.98% |
| HD240524C00365000 | 2024-04-30 12:09PM EDT | 365.00 | 0.75 | 0.75 | 0.94 | -0.16 | -17.58% | 4 | 55 | 27.45% |
| HD240524C00370000 | 2024-05-01 11:42AM EDT | 370.00 | 0.46 | 0.42 | 0.72 | -0.12 | -20.69% | 3 | 79 | 28.46% |
| HD240524C00375000 | 2024-05-01 10:41AM EDT | 375.00 | 0.66 | 0.30 | 0.66 | +0.25 | +60.98% | 2 | 9 | 30.49% |
| HD240524C00380000 | 2024-04-29 3:06PM EDT | 380.00 | 0.30 | 0.19 | 0.66 | 0.00 | - | 1 | 30 | 33.01% |
| HD240524C00385000 | 2024-04-17 10:47AM EDT | 385.00 | 0.44 | 0.04 | 0.75 | 0.00 | - | 1 | 6 | 36.38% |
| HD240524C00390000 | 2024-04-17 10:47AM EDT | 390.00 | 0.29 | 0.00 | 1.37 | 0.00 | - | 5 | 5 | 44.26% |
| HD240524C00395000 | 2024-04-22 12:21PM EDT | 395.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 38.09% |
| HD240524C00400000 | 2024-04-17 9:58AM EDT | 400.00 | 0.19 | 0.00 | 2.16 | 0.00 | - | 1 | 11 | 55.05% |
| HD240524C00415000 | 2024-04-22 2:44PM EDT | 415.00 | 0.09 | 0.00 | 2.14 | 0.00 | - | - | 1 | 53.56% |
| HD240524C00430000 | 2024-04-12 9:52AM EDT | 430.00 | 0.21 | 0.00 | 1.25 | 0.00 | - | 1 | 0 | 54.37% |
| HD240524C00455000 | 2024-04-16 12:31PM EDT | 455.00 | 0.60 | 0.00 | 2.13 | 0.00 | - | - | 1 | 69.90% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240524P00235000 | 2024-04-16 10:05AM EDT | 235.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 3 | 53.42% |
| HD240524P00290000 | 2024-04-29 12:22PM EDT | 290.00 | 0.37 | 0.43 | 1.53 | 0.00 | - | 2 | 6 | 40.52% |
| HD240524P00295000 | 2024-04-22 12:37PM EDT | 295.00 | 0.95 | 0.70 | 0.92 | 0.00 | - | 1 | 6 | 32.03% |
| HD240524P00300000 | 2024-05-01 1:25PM EDT | 300.00 | 1.11 | 0.93 | 1.47 | +0.25 | +29.07% | 2 | 18 | 32.25% |
| HD240524P00305000 | 2024-05-01 12:32PM EDT | 305.00 | 1.55 | 1.29 | 1.66 | +0.37 | +31.36% | 1 | 21 | 29.40% |
| HD240524P00310000 | 2024-05-01 1:21PM EDT | 310.00 | 2.19 | 1.89 | 2.40 | +0.55 | +33.54% | 1 | 54 | 28.85% |
| HD240524P00315000 | 2024-05-01 10:32AM EDT | 315.00 | 3.35 | 2.93 | 3.15 | +0.85 | +34.00% | 7 | 166 | 27.36% |
| HD240524P00320000 | 2024-05-01 12:12PM EDT | 320.00 | 4.17 | 4.20 | 4.40 | +0.77 | +22.65% | 10 | 83 | 26.76% |
| HD240524P00325000 | 2024-05-01 1:21PM EDT | 325.00 | 5.89 | 5.80 | 6.00 | +1.64 | +38.59% | 2 | 53 | 26.12% |
| HD240524P00330000 | 2024-05-01 12:12PM EDT | 330.00 | 7.61 | 7.80 | 8.15 | +1.71 | +28.98% | 3 | 49 | 25.89% |
| HD240524P00335000 | 2024-05-01 12:12PM EDT | 335.00 | 10.00 | 10.10 | 10.60 | +1.10 | +12.36% | 1 | 83 | 25.20% |
| HD240524P00340000 | 2024-04-30 3:21PM EDT | 340.00 | 11.40 | 12.95 | 14.70 | 0.00 | - | 43 | 70 | 28.24% |
| HD240524P00345000 | 2024-05-01 9:43AM EDT | 345.00 | 16.00 | 15.75 | 17.30 | +0.10 | +0.63% | 3 | 44 | 25.29% |
| HD240524P00350000 | 2024-04-25 10:21AM EDT | 350.00 | 22.24 | 20.20 | 21.15 | 0.00 | - | 3 | 36 | 25.10% |
| HD240524P00355000 | 2024-04-26 12:48PM EDT | 355.00 | 22.15 | 23.20 | 26.00 | 0.00 | - | 1 | 23 | 28.19% |
| HD240524P00360000 | 2024-04-24 1:03PM EDT | 360.00 | 28.26 | 27.30 | 31.25 | 0.00 | - | 1 | 5 | 32.89% |
| HD240524P00370000 | 2024-04-10 10:23AM EDT | 370.00 | 19.75 | 36.80 | 40.70 | 0.00 | - | 2 | 0 | 36.66% |
| HD240524P00390000 | 2024-04-04 10:25AM EDT | 390.00 | 29.22 | 56.80 | 60.70 | 0.00 | - | 6 | 0 | 48.22% |
© 2024 Yahoo. All rights reserved.