Singapore markets open in 5 hours 28 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,186.17 +5.43 (+0.10%) Dow
38,892.48 +40.21 (+0.10%) Nasdaq
16,330.69 -18.56 (-0.11%) Bitcoin USD
63,118.90 +135.34 (+0.21%) CMC Crypto 200
1,308.67 -56.45 (-4.13%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:32PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240719C00280000 | 2024-04-24 9:32AM EDT | 280.00 | 59.00 | 61.50 | 63.30 | 0.00 | - | - | 0 | 34.21% |
| HD240719C00290000 | 2024-04-25 10:11AM EDT | 290.00 | 42.55 | 51.95 | 54.40 | 0.00 | - | - | 1 | 33.31% |
| HD240719C00295000 | 2024-04-25 10:11AM EDT | 295.00 | 38.30 | 47.70 | 50.45 | 0.00 | - | - | 1 | 33.85% |
| HD240719C00300000 | 2024-05-06 1:56PM EDT | 300.00 | 45.65 | 43.90 | 44.65 | 0.00 | - | 1 | 16 | 29.02% |
| HD240719C00310000 | 2024-05-03 10:14AM EDT | 310.00 | 38.73 | 35.45 | 36.05 | 0.00 | - | 4 | 4 | 27.31% |
| HD240719C00315000 | 2024-05-06 10:20AM EDT | 315.00 | 33.86 | 30.85 | 31.95 | 0.00 | - | 10 | 17 | 26.48% |
| HD240719C00320000 | 2024-05-07 11:36AM EDT | 320.00 | 28.50 | 27.30 | 28.05 | -1.81 | -5.97% | 1 | 16 | 25.75% |
| HD240719C00325000 | 2024-05-01 10:45AM EDT | 325.00 | 17.80 | 23.30 | 24.35 | 0.00 | - | 51 | 91 | 25.06% |
| HD240719C00330000 | 2024-05-07 1:03PM EDT | 330.00 | 21.25 | 20.25 | 20.90 | -1.88 | -8.13% | 2 | 132 | 24.44% |
| HD240719C00335000 | 2024-05-03 2:56PM EDT | 335.00 | 17.95 | 17.25 | 17.70 | 0.00 | - | 31 | 259 | 23.85% |
| HD240719C00340000 | 2024-05-07 2:55PM EDT | 340.00 | 14.47 | 14.50 | 14.75 | -0.93 | -6.04% | 28 | 169 | 23.26% |
| HD240719C00345000 | 2024-05-07 2:04PM EDT | 345.00 | 12.20 | 11.85 | 12.10 | -0.10 | -0.81% | 34 | 132 | 22.71% |
| HD240719C00350000 | 2024-05-07 2:36PM EDT | 350.00 | 9.65 | 9.60 | 9.90 | -0.95 | -8.96% | 36 | 121 | 22.44% |
| HD240719C00355000 | 2024-05-07 2:28PM EDT | 355.00 | 7.90 | 7.65 | 7.95 | -0.05 | -0.63% | 10 | 59 | 22.12% |
| HD240719C00360000 | 2024-05-07 1:56PM EDT | 360.00 | 6.10 | 6.05 | 6.25 | -0.49 | -7.44% | 32 | 221 | 21.76% |
| HD240719C00365000 | 2024-05-07 12:24PM EDT | 365.00 | 5.20 | 4.70 | 4.90 | +0.30 | +6.12% | 103 | 164 | 21.56% |
| HD240719C00370000 | 2024-05-07 2:26PM EDT | 370.00 | 3.70 | 3.60 | 3.80 | -0.10 | -2.63% | 28 | 111 | 21.42% |
| HD240719C00375000 | 2024-05-07 1:03PM EDT | 375.00 | 3.05 | 2.75 | 2.88 | +0.16 | +5.54% | 8 | 33 | 21.22% |
| HD240719C00380000 | 2024-05-07 11:29AM EDT | 380.00 | 2.25 | 2.08 | 2.18 | +0.05 | +2.27% | 41 | 32 | 21.12% |
| HD240719C00385000 | 2024-05-07 11:08AM EDT | 385.00 | 1.74 | 1.56 | 1.63 | -0.01 | -0.57% | 1 | 24 | 21.04% |
| HD240719C00390000 | 2024-05-07 11:09AM EDT | 390.00 | 1.21 | 1.03 | 1.23 | -0.07 | -5.47% | 5 | 70 | 21.07% |
| HD240719C00395000 | 2024-05-03 2:19PM EDT | 395.00 | 0.97 | 0.85 | 0.91 | 0.00 | - | 5 | 8 | 21.06% |
| HD240719C00400000 | 2024-05-06 9:36AM EDT | 400.00 | 0.70 | 0.63 | 0.68 | 0.00 | - | 1 | 2 | 21.12% |
| HD240719C00405000 | 2024-04-24 10:17AM EDT | 405.00 | 0.43 | 0.35 | 0.62 | 0.00 | - | - | 1 | 22.02% |
| HD240719C00410000 | 2024-04-25 11:56AM EDT | 410.00 | 0.26 | 0.21 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| HD240719C00415000 | 2024-05-03 3:44PM EDT | 415.00 | 0.36 | 0.14 | 0.65 | 0.00 | - | 2 | 1 | 24.68% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240719P00235000 | 2024-05-03 3:48PM EDT | 235.00 | 0.19 | 0.05 | 0.44 | 0.00 | - | 2 | 2 | 41.26% |
| HD240719P00260000 | 2024-04-22 12:20PM EDT | 260.00 | 0.70 | 0.17 | 0.82 | 0.00 | - | - | 3 | 35.06% |
| HD240719P00265000 | 2024-05-06 1:14PM EDT | 265.00 | 0.56 | 0.22 | 0.90 | 0.00 | - | 1 | 1 | 33.62% |
| HD240719P00270000 | 2024-05-02 3:59PM EDT | 270.00 | 0.93 | 0.54 | 0.79 | 0.00 | - | 2 | 153 | 30.74% |
| HD240719P00275000 | 2024-04-30 12:04PM EDT | 275.00 | 1.16 | 0.40 | 1.12 | 0.00 | - | 4 | 5 | 30.91% |
| HD240719P00280000 | 2024-05-06 1:51PM EDT | 280.00 | 0.97 | 0.98 | 1.07 | 0.00 | - | 1 | 56 | 28.53% |
| HD240719P00285000 | 2024-05-06 10:13AM EDT | 285.00 | 1.10 | 1.19 | 1.31 | 0.00 | - | 1 | 10 | 27.72% |
| HD240719P00290000 | 2024-05-07 2:41PM EDT | 290.00 | 1.45 | 1.03 | 1.63 | -0.11 | -7.05% | 5 | 12 | 27.05% |
| HD240719P00295000 | 2024-05-06 12:50PM EDT | 295.00 | 1.90 | 1.84 | 2.01 | 0.00 | - | 1 | 9 | 26.34% |
| HD240719P00300000 | 2024-05-07 2:28PM EDT | 300.00 | 2.35 | 1.99 | 2.46 | +0.05 | +2.17% | 2 | 122 | 25.58% |
| HD240719P00305000 | 2024-05-07 11:09AM EDT | 305.00 | 2.67 | 2.68 | 3.10 | -0.19 | -6.64% | 1 | 6 | 25.10% |
| HD240719P00310000 | 2024-05-07 1:40PM EDT | 310.00 | 3.50 | 3.55 | 3.85 | -0.05 | -1.41% | 2 | 173 | 24.54% |
| HD240719P00315000 | 2024-05-07 11:08AM EDT | 315.00 | 4.15 | 4.45 | 4.75 | -0.40 | -8.79% | 1 | 528 | 23.98% |
| HD240719P00320000 | 2024-05-06 2:10PM EDT | 320.00 | 5.15 | 5.50 | 5.80 | -0.15 | -2.83% | 1 | 167 | 23.35% |
| HD240719P00325000 | 2024-05-07 1:27PM EDT | 325.00 | 6.70 | 6.85 | 7.10 | -0.15 | -2.19% | 20 | 225 | 22.83% |
| HD240719P00330000 | 2024-05-07 12:28PM EDT | 330.00 | 8.00 | 8.40 | 8.70 | -0.10 | -1.23% | 27 | 178 | 22.43% |
| HD240719P00335000 | 2024-05-07 12:12PM EDT | 335.00 | 10.00 | 10.30 | 10.50 | +0.10 | +1.01% | 5 | 236 | 21.92% |
| HD240719P00340000 | 2024-05-07 11:16AM EDT | 340.00 | 11.80 | 12.45 | 12.70 | -0.77 | -6.13% | 5 | 110 | 21.62% |
| HD240719P00345000 | 2024-05-07 2:40PM EDT | 345.00 | 15.05 | 14.90 | 15.20 | +0.65 | +4.51% | 12 | 217 | 21.32% |
| HD240719P00350000 | 2024-05-07 10:17AM EDT | 350.00 | 15.65 | 17.75 | 18.50 | -1.00 | -6.01% | 2 | 15 | 21.85% |
| HD240719P00355000 | 2024-05-06 11:42AM EDT | 355.00 | 20.55 | 20.90 | 21.25 | 0.00 | - | 4 | 6 | 20.98% |
| HD240719P00360000 | 2024-04-25 12:31PM EDT | 360.00 | 22.80 | 24.35 | 25.25 | -8.22 | -26.50% | 1 | 9 | 21.85% |
| HD240719P00365000 | 2024-04-25 11:55AM EDT | 365.00 | 26.46 | 28.20 | 28.70 | -9.34 | -26.09% | 1 | 2 | 21.26% |
| HD240719P00370000 | 2024-04-30 1:41PM EDT | 370.00 | 38.20 | 31.80 | 32.95 | 0.00 | - | 1 | 4 | 21.86% |
| HD240719P00375000 | 2024-04-29 1:50PM EDT | 375.00 | 40.45 | 35.60 | 37.80 | 0.00 | - | 2 | 1 | 23.57% |
© 2024 Yahoo. All rights reserved.