Singapore markets open in 7 hours 42 minutes
Straits Times Index
3,147.39 -44.96 (-1.41%) S&P 500
4,248.61 +19.16 (+0.45%) Dow
33,029.07 +26.69 (+0.08%) Nasdaq
13,189.03 +129.56 (+0.99%) Bitcoin USD
27,556.34 +144.80 (+0.53%) CMC Crypto 200
586.51 +2.35 (+0.40%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:18PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621C00145000 | 2023-06-09 11:10AM EDT | 145.00 | 156.00 | 158.75 | 160.15 | 0.00 | - | 1 | 3 | 85.75% |
| HD240621C00150000 | 2023-09-29 3:05PM EDT | 150.00 | 153.44 | 143.00 | 144.75 | 0.00 | - | 1 | 5 | 50.43% |
| HD240621C00155000 | 2023-05-11 11:34AM EDT | 155.00 | 134.00 | 144.70 | 146.60 | 0.00 | - | - | 1 | 70.11% |
| HD240621C00160000 | 2023-08-21 12:16PM EDT | 160.00 | 165.38 | 157.00 | 158.65 | 0.00 | - | - | 1 | 103.29% |
| HD240621C00165000 | 2023-08-01 12:07PM EDT | 165.00 | 168.97 | 167.40 | 170.55 | 0.00 | - | - | 1 | 128.74% |
| HD240621C00170000 | 2023-10-02 3:39PM EDT | 170.00 | 132.50 | 124.25 | 126.00 | 0.00 | - | 5 | 21 | 49.75% |
| HD240621C00185000 | 2023-07-05 9:34AM EDT | 185.00 | 130.15 | 143.55 | 147.30 | 0.00 | - | - | 1 | 106.05% |
| HD240621C00190000 | 2023-05-23 11:45AM EDT | 190.00 | 111.60 | 115.30 | 118.40 | 0.00 | - | 1 | 1 | 63.93% |
| HD240621C00195000 | 2023-08-29 11:17AM EDT | 195.00 | 136.65 | 111.90 | 115.15 | 0.00 | - | 2 | 3 | 64.14% |
| HD240621C00200000 | 2023-08-24 2:42PM EDT | 200.00 | 128.30 | 110.40 | 112.15 | 0.00 | - | 1 | 16 | 65.92% |
| HD240621C00210000 | 2023-08-28 12:48PM EDT | 210.00 | 121.05 | 97.45 | 100.15 | 0.00 | - | 5 | 13 | 56.70% |
| HD240621C00220000 | 2023-09-27 10:47AM EDT | 220.00 | 90.30 | 78.70 | 80.25 | 0.00 | - | 1 | 32 | 38.24% |
| HD240621C00230000 | 2023-10-02 2:22PM EDT | 230.00 | 77.75 | 70.45 | 72.60 | 0.00 | - | 2 | 169 | 37.83% |
| HD240621C00240000 | 2023-09-20 3:12PM EDT | 240.00 | 81.96 | 62.00 | 64.00 | 0.00 | - | 2 | 29 | 35.57% |
| HD240621C00250000 | 2023-09-20 3:12PM EDT | 250.00 | 73.73 | 54.55 | 55.75 | 0.00 | - | 1 | 37 | 33.54% |
| HD240621C00260000 | 2023-09-21 9:36AM EDT | 260.00 | 62.92 | 47.10 | 48.10 | 0.00 | - | 1 | 82 | 31.94% |
| HD240621C00270000 | 2023-10-04 1:01PM EDT | 270.00 | 40.32 | 39.90 | 41.15 | -0.98 | -2.37% | 1 | 104 | 30.73% |
| HD240621C00280000 | 2023-10-03 1:52PM EDT | 280.00 | 33.70 | 33.45 | 34.20 | 0.00 | - | 8 | 159 | 29.07% |
| HD240621C00290000 | 2023-10-04 1:01PM EDT | 290.00 | 27.69 | 27.45 | 28.15 | -1.16 | -4.02% | 1 | 429 | 27.87% |
| HD240621C00300000 | 2023-10-04 12:31PM EDT | 300.00 | 22.60 | 22.15 | 22.60 | +0.60 | +2.73% | 4 | 354 | 26.64% |
| HD240621C00310000 | 2023-10-03 1:53PM EDT | 310.00 | 18.65 | 17.45 | 17.85 | +0.90 | +5.07% | 1 | 290 | 25.64% |
| HD240621C00320000 | 2023-10-04 12:55PM EDT | 320.00 | 13.60 | 13.50 | 13.85 | 0.00 | - | 9 | 342 | 24.81% |
| HD240621C00330000 | 2023-10-04 12:01PM EDT | 330.00 | 10.60 | 10.20 | 10.50 | +0.15 | +1.44% | 6 | 651 | 24.03% |
| HD240621C00340000 | 2023-10-04 10:11AM EDT | 340.00 | 7.82 | 7.60 | 7.80 | +0.32 | +4.27% | 1 | 1,294 | 23.37% |
| HD240621C00350000 | 2023-10-03 1:44PM EDT | 350.00 | 5.47 | 5.55 | 5.75 | -0.08 | -1.44% | 3 | 548 | 22.89% |
| HD240621C00360000 | 2023-10-03 12:58PM EDT | 360.00 | 4.35 | 3.95 | 4.15 | 0.00 | - | 18 | 281 | 22.44% |
| HD240621C00370000 | 2023-10-03 11:04AM EDT | 370.00 | 3.04 | 2.71 | 2.96 | 0.00 | - | 10 | 192 | 22.09% |
| HD240621C00380000 | 2023-10-03 2:13PM EDT | 380.00 | 2.02 | 1.94 | 2.06 | 0.00 | - | 9 | 244 | 21.73% |
| HD240621C00390000 | 2023-10-04 9:47AM EDT | 390.00 | 1.40 | 1.36 | 1.44 | +0.03 | +2.19% | 3 | 220 | 21.51% |
| HD240621C00400000 | 2023-10-03 3:00PM EDT | 400.00 | 0.97 | 0.94 | 1.04 | 0.00 | - | 11 | 287 | 21.50% |
| HD240621C00410000 | 2023-10-03 11:04AM EDT | 410.00 | 0.69 | 0.55 | 0.75 | 0.00 | - | 1 | 136 | 21.50% |
| HD240621C00420000 | 2023-10-03 9:40AM EDT | 420.00 | 0.60 | 0.37 | 0.56 | 0.00 | - | 1 | 294 | 21.66% |
| HD240621C00430000 | 2023-09-29 10:44AM EDT | 430.00 | 0.53 | 0.21 | 0.43 | 0.00 | - | 3 | 139 | 21.89% |
| HD240621C00440000 | 2023-10-04 10:37AM EDT | 440.00 | 0.24 | 0.20 | 0.27 | -0.01 | -4.00% | 2 | 191 | 21.51% |
| HD240621C00450000 | 2023-10-04 10:36AM EDT | 450.00 | 0.18 | 0.09 | 0.23 | -0.11 | -37.93% | 2 | 60 | 22.02% |
| HD240621C00460000 | 2023-09-29 1:41PM EDT | 460.00 | 0.23 | 0.02 | 0.23 | 0.00 | - | 2 | 36 | 22.97% |
| HD240621C00470000 | 2023-09-29 1:42PM EDT | 470.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 2 | 67 | 23.49% |
| HD240621C00480000 | 2023-09-29 1:43PM EDT | 480.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 62 | 23.88% |
| HD240621C00490000 | 2023-09-29 11:47AM EDT | 490.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 4 | 48 | 24.56% |
| HD240621C00500000 | 2023-09-29 9:57AM EDT | 500.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 4 | 102 | 25.20% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621P00145000 | 2023-10-04 10:36AM EDT | 145.00 | 0.60 | 0.54 | 0.61 | +0.13 | +27.66% | 2 | 170 | 41.31% |
| HD240621P00150000 | 2023-10-02 1:41PM EDT | 150.00 | 0.57 | 0.56 | 0.75 | 0.00 | - | 2 | 110 | 40.86% |
| HD240621P00155000 | 2023-10-04 9:58AM EDT | 155.00 | 0.77 | 0.69 | 0.86 | +0.19 | +32.76% | 10 | 172 | 39.98% |
| HD240621P00160000 | 2023-09-29 1:44PM EDT | 160.00 | 0.63 | 0.81 | 0.98 | 0.00 | - | 2 | 144 | 39.10% |
| HD240621P00165000 | 2023-09-15 10:17AM EDT | 165.00 | 0.47 | 0.95 | 1.13 | 0.00 | - | 3 | 79 | 38.33% |
| HD240621P00170000 | 2023-10-03 10:37AM EDT | 170.00 | 1.16 | 1.10 | 1.29 | 0.00 | - | 1 | 31 | 37.53% |
| HD240621P00175000 | 2023-10-03 9:58AM EDT | 175.00 | 1.22 | 1.29 | 1.47 | 0.00 | - | 3 | 44 | 36.73% |
| HD240621P00180000 | 2023-10-03 12:58PM EDT | 180.00 | 1.58 | 1.50 | 1.67 | 0.00 | - | 3 | 69 | 35.95% |
| HD240621P00185000 | 2023-10-02 12:26PM EDT | 185.00 | 1.40 | 1.70 | 1.89 | 0.00 | - | 1 | 11 | 35.17% |
| HD240621P00190000 | 2023-10-03 10:26AM EDT | 190.00 | 2.03 | 1.98 | 2.05 | 0.00 | - | 1 | 45 | 34.08% |
| HD240621P00195000 | 2023-10-03 3:32PM EDT | 195.00 | 2.41 | 2.24 | 2.34 | 0.00 | - | 1 | 28 | 33.41% |
| HD240621P00200000 | 2023-10-03 1:50PM EDT | 200.00 | 2.66 | 2.55 | 2.69 | 0.00 | - | 6 | 47 | 32.82% |
| HD240621P00210000 | 2023-10-04 10:50AM EDT | 210.00 | 3.45 | 3.25 | 3.35 | -0.01 | -0.29% | 1 | 101 | 31.22% |
| HD240621P00220000 | 2023-10-04 1:02PM EDT | 220.00 | 4.25 | 4.15 | 4.35 | -0.25 | -5.56% | 2 | 228 | 30.07% |
| HD240621P00230000 | 2023-10-03 3:34PM EDT | 230.00 | 5.70 | 5.30 | 5.55 | 0.00 | - | 2 | 86 | 28.86% |
| HD240621P00240000 | 2023-10-04 12:53PM EDT | 240.00 | 6.72 | 6.70 | 6.95 | -0.07 | -1.03% | 4 | 114 | 27.55% |
| HD240621P00250000 | 2023-10-03 11:51AM EDT | 250.00 | 8.66 | 8.55 | 8.75 | 0.00 | - | 1 | 409 | 26.38% |
| HD240621P00260000 | 2023-10-04 1:00PM EDT | 260.00 | 10.74 | 10.65 | 10.95 | +0.05 | +0.47% | 3 | 532 | 25.23% |
| HD240621P00270000 | 2023-10-04 12:10PM EDT | 270.00 | 13.30 | 13.30 | 13.60 | -0.35 | -2.56% | 1 | 605 | 24.07% |
| HD240621P00280000 | 2023-10-04 12:05PM EDT | 280.00 | 16.40 | 16.50 | 16.80 | -0.98 | -5.64% | 21 | 567 | 22.95% |
| HD240621P00290000 | 2023-10-04 12:49PM EDT | 290.00 | 20.25 | 20.20 | 20.60 | -0.45 | -2.17% | 14 | 471 | 21.81% |
| HD240621P00300000 | 2023-10-03 3:48PM EDT | 300.00 | 25.30 | 24.60 | 25.20 | 0.00 | - | 11 | 998 | 20.78% |
| HD240621P00310000 | 2023-10-03 10:36AM EDT | 310.00 | 29.55 | 29.90 | 30.60 | 0.00 | - | 1 | 529 | 19.79% |
| HD240621P00320000 | 2023-10-03 11:19AM EDT | 320.00 | 36.00 | 35.95 | 37.40 | 0.00 | - | 6 | 184 | 19.49% |
| HD240621P00330000 | 2023-10-04 12:11PM EDT | 330.00 | 42.80 | 42.70 | 43.50 | -0.45 | -1.04% | 2 | 272 | 17.40% |
| HD240621P00340000 | 2023-09-28 3:59PM EDT | 340.00 | 41.45 | 50.35 | 51.30 | 0.00 | - | 2 | 479 | 16.32% |
| HD240621P00350000 | 2023-10-02 10:40AM EDT | 350.00 | 50.00 | 58.70 | 60.50 | 0.00 | - | 65 | 295 | 16.75% |
| HD240621P00360000 | 2023-09-22 12:00PM EDT | 360.00 | 54.25 | 67.35 | 68.90 | 0.00 | - | 1 | 85 | 13.75% |
| HD240621P00370000 | 2023-09-21 10:17AM EDT | 370.00 | 60.40 | 76.75 | 79.60 | 0.00 | - | 15 | 4 | 17.86% |
| HD240621P00380000 | 2023-09-20 11:24AM EDT | 380.00 | 65.25 | 86.85 | 89.10 | 0.00 | - | 48 | 0 | 17.49% |
| HD240621P00390000 | 2023-09-14 1:11PM EDT | 390.00 | 61.09 | 96.95 | 99.05 | 0.00 | - | 2 | 0 | 18.61% |
| HD240621P00400000 | 2023-09-27 10:08AM EDT | 400.00 | 96.65 | 106.80 | 108.75 | 0.00 | - | 1 | 0 | 18.12% |
| HD240621P00410000 | 2023-08-30 2:48PM EDT | 410.00 | 78.30 | 106.75 | 109.20 | 0.00 | - | 41 | 0 | 0.00% |
| HD240621P00440000 | 2023-02-13 2:55PM EDT | 440.00 | 118.20 | 149.50 | 154.50 | 0.00 | - | - | 0 | 39.25% |
| HD240621P00460000 | 2023-09-20 11:17AM EDT | 460.00 | 144.90 | 167.65 | 169.65 | 0.00 | - | - | 0 | 29.75% |
| HD240621P00470000 | 2023-09-20 11:16AM EDT | 470.00 | 154.85 | 176.80 | 179.25 | 0.00 | - | - | 0 | 28.94% |
© 2023 Yahoo. All rights reserved.
