Singapore markets open in 6 hours 5 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.71 +54.03 (+1.03%) Dow
39,837.14 +279.03 (+0.71%) Nasdaq
16,730.51 +219.33 (+1.33%) Bitcoin USD
65,358.48 +4,006.41 (+6.53%) CMC Crypto 200
1,380.52 +112.58 (+8.88%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607C00300000 | 2024-05-07 12:12PM EDT | 300.00 | 43.40 | 48.05 | 51.65 | 0.00 | - | 2 | 2 | 51.69% |
| HD240607C00310000 | 2024-04-29 9:50AM EDT | 310.00 | 30.05 | 37.80 | 41.45 | 0.00 | - | - | 1 | 42.42% |
| HD240607C00335000 | 2024-05-14 10:49AM EDT | 335.00 | 16.44 | 15.25 | 16.40 | +7.85 | +91.39% | 1 | 36 | 21.29% |
| HD240607C00340000 | 2024-05-15 2:31PM EDT | 340.00 | 11.87 | 11.35 | 11.80 | +4.67 | +64.86% | 19 | 42 | 18.04% |
| HD240607C00345000 | 2024-05-15 2:38PM EDT | 345.00 | 8.00 | 7.95 | 8.20 | +3.28 | +69.49% | 22 | 51 | 16.99% |
| HD240607C00350000 | 2024-05-15 2:14PM EDT | 350.00 | 5.57 | 5.05 | 5.50 | +2.92 | +110.19% | 27 | 59 | 16.83% |
| HD240607C00355000 | 2024-05-15 1:56PM EDT | 355.00 | 3.40 | 3.05 | 3.35 | +1.75 | +106.06% | 120 | 34 | 16.36% |
| HD240607C00360000 | 2024-05-15 2:15PM EDT | 360.00 | 1.92 | 1.72 | 2.09 | +1.07 | +125.88% | 45 | 221 | 16.79% |
| HD240607C00365000 | 2024-05-15 2:10PM EDT | 365.00 | 1.05 | 0.87 | 1.03 | +0.46 | +77.97% | 53 | 67 | 16.10% |
| HD240607C00370000 | 2024-05-15 12:39PM EDT | 370.00 | 0.55 | 0.44 | 0.85 | +0.37 | +205.56% | 4 | 46 | 18.27% |
| HD240607C00375000 | 2024-05-14 3:49PM EDT | 375.00 | 0.19 | 0.10 | 0.34 | 0.00 | - | 5 | 101 | 17.16% |
| HD240607C00380000 | 2024-05-15 1:28PM EDT | 380.00 | 0.13 | 0.10 | 0.19 | -0.09 | -40.91% | 235 | 10 | 17.65% |
| HD240607C00385000 | 2024-05-09 1:29PM EDT | 385.00 | 0.63 | 0.01 | 0.70 | 0.00 | - | 1 | 1 | 25.54% |
| HD240607C00390000 | 2024-05-10 10:41AM EDT | 390.00 | 0.48 | 0.00 | 1.30 | 0.00 | - | - | 1 | 32.51% |
| HD240607C00400000 | 2024-05-07 10:17AM EDT | 400.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 33.37% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607P00250000 | 2024-05-06 2:36PM EDT | 250.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 3 | 51.76% |
| HD240607P00255000 | 2024-05-07 11:42AM EDT | 255.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 60.64% |
| HD240607P00270000 | 2024-05-10 11:25AM EDT | 270.00 | 0.32 | 0.01 | 0.40 | 0.00 | - | - | 6 | 51.47% |
| HD240607P00275000 | 2024-05-09 3:46PM EDT | 275.00 | 0.05 | 0.05 | 0.70 | -0.12 | -70.59% | 7 | 10 | 53.35% |
| HD240607P00280000 | 2024-05-14 3:08PM EDT | 280.00 | 0.10 | 0.01 | 0.25 | 0.00 | - | 3 | 5 | 41.90% |
| HD240607P00285000 | 2024-05-13 2:48PM EDT | 285.00 | 0.21 | 0.01 | 1.00 | 0.00 | - | 6 | 7 | 50.15% |
| HD240607P00290000 | 2024-05-13 2:13PM EDT | 290.00 | 0.29 | 0.01 | 0.13 | 0.00 | - | 2 | 8 | 32.76% |
| HD240607P00295000 | 2024-05-10 11:25AM EDT | 295.00 | 0.78 | 0.01 | 0.65 | 0.00 | - | 2 | 5 | 39.40% |
| HD240607P00300000 | 2024-05-14 2:03PM EDT | 300.00 | 0.18 | 0.03 | 0.16 | 0.00 | - | 12 | 31 | 28.32% |
| HD240607P00305000 | 2024-05-15 2:29PM EDT | 305.00 | 0.15 | 0.04 | 0.15 | -0.13 | -46.43% | 6 | 18 | 25.39% |
| HD240607P00310000 | 2024-05-15 2:36PM EDT | 310.00 | 0.16 | 0.12 | 0.22 | -0.31 | -65.96% | 10 | 34 | 24.17% |
| HD240607P00315000 | 2024-05-15 2:36PM EDT | 315.00 | 0.25 | 0.21 | 0.27 | -0.50 | -66.67% | 35 | 36 | 22.17% |
| HD240607P00320000 | 2024-05-15 1:04PM EDT | 320.00 | 0.36 | 0.34 | 0.77 | -0.64 | -64.00% | 10 | 73 | 24.22% |
| HD240607P00325000 | 2024-05-15 1:49PM EDT | 325.00 | 0.63 | 0.60 | 0.66 | -1.02 | -61.82% | 9 | 70 | 20.04% |
| HD240607P00330000 | 2024-05-15 2:33PM EDT | 330.00 | 1.03 | 0.55 | 1.10 | -1.79 | -63.48% | 36 | 108 | 19.35% |
| HD240607P00335000 | 2024-05-15 2:30PM EDT | 335.00 | 1.80 | 1.75 | 1.89 | -2.45 | -57.65% | 23 | 53 | 19.06% |
| HD240607P00340000 | 2024-05-15 12:53PM EDT | 340.00 | 2.86 | 2.97 | 3.15 | -3.64 | -56.00% | 77 | 145 | 18.99% |
| HD240607P00345000 | 2024-05-15 1:41PM EDT | 345.00 | 5.00 | 4.70 | 5.00 | -5.80 | -53.70% | 16 | 23 | 19.12% |
| HD240607P00350000 | 2024-05-15 10:16AM EDT | 350.00 | 9.34 | 7.10 | 7.50 | -4.56 | -32.81% | 1 | 31 | 19.46% |
| HD240607P00355000 | 2024-05-15 2:14PM EDT | 355.00 | 9.72 | 9.95 | 10.80 | -7.30 | -42.89% | 3 | 2 | 20.49% |
© 2024 Yahoo. All rights reserved.