Singapore markets open in 5 hours 14 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,054.27 +18.58 (+0.37%) Dow
38,104.54 +288.62 (+0.76%) Nasdaq
15,748.38 +90.56 (+0.58%) Bitcoin USD
57,464.33 -2,591.66 (-4.32%) CMC Crypto 200
1,212.44 -126.63 (-9.45%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241115C00230000 | 2024-04-24 11:07AM EDT | 230.00 | 107.64 | 106.40 | 110.40 | 0.00 | - | - | 2 | 47.02% |
| HD241115C00270000 | 2024-04-30 12:45PM EDT | 270.00 | 71.35 | 71.30 | 72.85 | 0.00 | - | 1 | 3 | 35.60% |
| HD241115C00275000 | 2024-04-30 12:45PM EDT | 275.00 | 64.85 | 67.10 | 68.10 | -2.25 | -3.35% | 14 | 10 | 34.01% |
| HD241115C00280000 | 2024-04-25 3:02PM EDT | 280.00 | 60.70 | 62.65 | 63.90 | -1.45 | -2.33% | 14 | 9 | 33.20% |
| HD241115C00285000 | 2024-04-12 2:05PM EDT | 285.00 | 69.00 | 58.65 | 59.80 | 0.00 | - | 12 | 12 | 32.45% |
| HD241115C00290000 | 2024-04-30 12:45PM EDT | 290.00 | 54.85 | 55.70 | 56.80 | 0.00 | - | 1 | 11 | 33.04% |
| HD241115C00300000 | 2024-04-26 2:01PM EDT | 300.00 | 47.96 | 47.20 | 48.50 | 0.00 | - | 1 | 41 | 30.87% |
| HD241115C00305000 | 2024-04-30 12:45PM EDT | 305.00 | 43.55 | 43.80 | 44.65 | 0.00 | - | 1 | 2 | 30.02% |
| HD241115C00310000 | 2024-04-30 12:45PM EDT | 310.00 | 40.05 | 40.25 | 41.10 | 0.00 | - | 1 | 20 | 29.40% |
| HD241115C00315000 | 2024-04-25 3:05PM EDT | 315.00 | 36.10 | 36.45 | 37.55 | 0.00 | - | 1 | 20 | 28.67% |
| HD241115C00320000 | 2024-04-17 9:33AM EDT | 320.00 | 36.88 | 33.75 | 34.45 | 0.00 | - | 1 | 14 | 28.30% |
| HD241115C00325000 | 2024-04-25 10:14AM EDT | 325.00 | 27.00 | 30.30 | 31.15 | 0.00 | - | 10 | 23 | 27.58% |
| HD241115C00330000 | 2024-05-01 9:51AM EDT | 330.00 | 25.75 | 27.85 | 28.50 | -2.35 | -8.36% | 2 | 43 | 27.40% |
| HD241115C00335000 | 2024-04-29 9:46AM EDT | 335.00 | 26.50 | 24.80 | 25.40 | 0.00 | - | 1 | 40 | 26.61% |
| HD241115C00340000 | 2024-04-26 9:46AM EDT | 340.00 | 22.45 | 22.45 | 23.05 | 0.00 | - | 2 | 35 | 26.44% |
| HD241115C00345000 | 2024-04-26 10:09AM EDT | 345.00 | 21.35 | 19.85 | 20.85 | 0.00 | - | 1 | 29 | 26.27% |
| HD241115C00350000 | 2024-04-26 3:23PM EDT | 350.00 | 18.15 | 17.00 | 18.25 | 0.00 | - | 4 | 147 | 25.54% |
| HD241115C00355000 | 2024-05-01 11:42AM EDT | 355.00 | 14.15 | 15.05 | 16.10 | -1.92 | -11.95% | 4 | 43 | 25.12% |
| HD241115C00360000 | 2024-05-01 2:37PM EDT | 360.00 | 13.15 | 13.80 | 14.15 | -1.16 | -8.11% | 1 | 416 | 24.74% |
| HD241115C00365000 | 2024-05-01 2:37PM EDT | 365.00 | 11.54 | 12.05 | 12.30 | -1.11 | -8.77% | 1 | 28 | 24.31% |
| HD241115C00370000 | 2024-05-01 3:15PM EDT | 370.00 | 10.85 | 10.15 | 10.80 | +0.15 | +1.40% | 5 | 63 | 24.10% |
| HD241115C00375000 | 2024-05-01 10:25AM EDT | 375.00 | 8.35 | 8.80 | 9.60 | -1.13 | -11.92% | 1 | 67 | 24.10% |
| HD241115C00380000 | 2024-05-01 2:38PM EDT | 380.00 | 7.62 | 7.85 | 8.15 | -0.30 | -3.79% | 8 | 71 | 23.63% |
| HD241115C00385000 | 2024-05-01 11:48AM EDT | 385.00 | 6.24 | 6.30 | 7.10 | -0.76 | -10.86% | 11 | 68 | 23.51% |
| HD241115C00390000 | 2024-04-22 3:10PM EDT | 390.00 | 6.80 | 5.75 | 6.05 | 0.00 | - | 2 | 26 | 23.22% |
| HD241115C00395000 | 2024-04-30 3:22PM EDT | 395.00 | 5.14 | 4.95 | 5.15 | 0.00 | - | 3 | 84 | 23.00% |
| HD241115C00400000 | 2024-04-24 1:37PM EDT | 400.00 | 4.03 | 4.30 | 4.55 | 0.00 | - | 4 | 73 | 23.09% |
| HD241115C00405000 | 2024-04-24 12:43PM EDT | 405.00 | 3.45 | 3.55 | 3.75 | 0.00 | - | 1 | 99 | 22.71% |
| HD241115C00410000 | 2024-04-29 2:53PM EDT | 410.00 | 3.27 | 2.82 | 3.15 | 0.00 | - | 4 | 112 | 22.51% |
| HD241115C00415000 | 2024-04-25 12:03PM EDT | 415.00 | 2.44 | 2.38 | 2.69 | 0.00 | - | 10 | 126 | 22.46% |
| HD241115C00420000 | 2024-05-01 11:53AM EDT | 420.00 | 1.99 | 2.07 | 2.25 | -1.01 | -33.67% | 3 | 30 | 22.30% |
| HD241115C00425000 | 2024-04-26 2:42PM EDT | 425.00 | 1.87 | 1.78 | 1.94 | 0.00 | - | 1 | 8 | 22.33% |
| HD241115C00430000 | 2024-04-29 3:31PM EDT | 430.00 | 1.59 | 0.37 | 2.38 | 0.00 | - | 13 | 67 | 24.27% |
| HD241115C00435000 | 2024-04-15 3:16PM EDT | 435.00 | 2.11 | 0.90 | 1.36 | 0.00 | - | 3 | 17 | 22.14% |
| HD241115C00440000 | 2024-05-01 11:53AM EDT | 440.00 | 0.81 | 1.08 | 1.25 | -0.28 | -25.69% | 1 | 13 | 22.49% |
| HD241115C00445000 | 2024-04-25 2:27PM EDT | 445.00 | 0.74 | 0.00 | 3.05 | 0.00 | - | 5 | 11 | 28.26% |
| HD241115C00450000 | 2024-04-29 10:41AM EDT | 450.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 2 | 18 | 24.77% |
| HD241115C00455000 | 2024-04-22 12:23PM EDT | 455.00 | 0.81 | 0.00 | 2.80 | 0.00 | - | 4 | 10 | 29.20% |
| HD241115C00460000 | 2024-04-11 1:16PM EDT | 460.00 | 1.42 | 0.00 | 1.17 | 0.00 | - | 11 | 118 | 24.93% |
| HD241115C00465000 | 2024-04-22 2:44PM EDT | 465.00 | 0.78 | 0.00 | 2.62 | 0.00 | - | 1 | 5 | 30.21% |
| HD241115C00470000 | 2024-04-10 9:30AM EDT | 470.00 | 1.35 | 0.00 | 2.55 | 0.00 | - | 50 | 154 | 30.74% |
| HD241115C00475000 | 2024-04-19 12:46PM EDT | 475.00 | 0.52 | 0.00 | 2.50 | 0.00 | - | 2 | 47 | 31.30% |
| HD241115C00480000 | 2024-04-19 12:46PM EDT | 480.00 | 0.42 | 0.00 | 2.45 | 0.00 | - | 2 | 7 | 31.84% |
| HD241115C00490000 | 2024-04-19 12:46PM EDT | 490.00 | 0.32 | 0.00 | 2.37 | 0.00 | - | 2 | 7 | 32.94% |
| HD241115C00500000 | 2024-04-19 12:39PM EDT | 500.00 | 0.30 | 0.00 | 2.33 | 0.00 | - | 2 | 1 | 34.11% |
| HD241115C00520000 | 2024-04-16 1:03PM EDT | 520.00 | 0.23 | 0.00 | 2.26 | 0.00 | - | 2 | 151 | 36.34% |
| HD241115C00540000 | 2024-04-04 3:17PM EDT | 540.00 | 0.31 | 0.00 | 2.23 | 0.00 | - | 2 | 1 | 38.56% |
| HD241115C00560000 | 2024-04-04 3:15PM EDT | 560.00 | 0.27 | 0.00 | 2.21 | 0.00 | - | 2 | 0 | 40.68% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241115P00210000 | 2024-04-30 11:10AM EDT | 210.00 | 0.79 | 0.00 | 1.92 | 0.00 | - | 2 | 6 | 39.86% |
| HD241115P00220000 | 2024-04-30 1:38PM EDT | 220.00 | 1.00 | 0.42 | 1.20 | 0.00 | - | 1 | 5 | 33.11% |
| HD241115P00240000 | 2024-04-30 10:05AM EDT | 240.00 | 1.71 | 0.70 | 1.80 | 0.00 | - | 1 | 40 | 29.66% |
| HD241115P00250000 | 2024-04-25 12:23PM EDT | 250.00 | 2.55 | 2.11 | 2.33 | 0.00 | - | 6 | 87 | 28.36% |
| HD241115P00260000 | 2024-05-01 12:42PM EDT | 260.00 | 3.46 | 2.86 | 3.10 | +0.41 | +13.44% | 1 | 27 | 27.33% |
| HD241115P00270000 | 2024-05-01 3:09PM EDT | 270.00 | 3.95 | 3.85 | 4.35 | +0.15 | +3.95% | 1,529 | 44 | 26.83% |
| HD241115P00275000 | 2024-05-01 10:12AM EDT | 275.00 | 5.36 | 4.30 | 4.55 | +0.76 | +16.52% | 1 | 120 | 25.55% |
| HD241115P00280000 | 2024-04-30 9:40AM EDT | 280.00 | 5.30 | 5.15 | 5.40 | 0.00 | - | 1 | 82 | 25.38% |
| HD241115P00285000 | 2024-04-29 10:25AM EDT | 285.00 | 5.90 | 5.75 | 6.10 | 0.00 | - | 1 | 139 | 24.79% |
| HD241115P00290000 | 2024-04-26 2:46PM EDT | 290.00 | 6.95 | 6.65 | 7.00 | 0.00 | - | 3 | 55 | 24.38% |
| HD241115P00295000 | 2024-04-22 12:02PM EDT | 295.00 | 8.40 | 7.55 | 7.85 | 0.00 | - | 3 | 8 | 23.75% |
| HD241115P00300000 | 2024-05-01 3:30PM EDT | 300.00 | 9.00 | 8.85 | 10.65 | +0.10 | +1.12% | 38 | 145 | 25.49% |
| HD241115P00305000 | 2024-05-01 2:33PM EDT | 305.00 | 11.25 | 10.10 | 10.40 | +0.85 | +8.17% | 4 | 163 | 23.16% |
| HD241115P00310000 | 2024-04-26 11:24AM EDT | 310.00 | 11.70 | 11.15 | 11.70 | 0.00 | - | 1 | 137 | 22.64% |
| HD241115P00315000 | 2024-04-23 10:57AM EDT | 315.00 | 12.25 | 12.75 | 13.40 | 0.00 | - | 3 | 23 | 22.42% |
| HD241115P00320000 | 2024-04-26 9:38AM EDT | 320.00 | 15.00 | 13.70 | 15.30 | 0.00 | - | 3 | 15 | 22.23% |
| HD241115P00325000 | 2024-05-01 2:30PM EDT | 325.00 | 17.80 | 16.60 | 16.90 | +1.05 | +6.27% | 4 | 39 | 21.54% |
| HD241115P00330000 | 2024-04-30 2:16PM EDT | 330.00 | 18.75 | 18.45 | 18.95 | 0.00 | - | 4 | 28 | 21.15% |
| HD241115P00335000 | 2024-04-26 3:53PM EDT | 335.00 | 20.61 | 20.80 | 21.20 | 0.00 | - | 1 | 42 | 20.77% |
| HD241115P00340000 | 2024-05-01 11:23AM EDT | 340.00 | 24.95 | 23.30 | 23.80 | +2.65 | +11.88% | 10 | 47 | 20.56% |
| HD241115P00345000 | 2024-04-25 2:39PM EDT | 345.00 | 27.19 | 25.30 | 26.40 | 0.00 | - | 1 | 8 | 20.15% |
| HD241115P00350000 | 2024-04-23 12:15PM EDT | 350.00 | 26.15 | 28.60 | 29.20 | 0.00 | - | 4 | 43 | 19.75% |
| HD241115P00355000 | 2024-04-23 10:31AM EDT | 355.00 | 29.55 | 31.30 | 32.60 | 0.00 | - | 1 | 6 | 19.77% |
| HD241115P00360000 | 2024-04-23 10:31AM EDT | 360.00 | 32.55 | 34.40 | 35.30 | 0.00 | - | 1 | 24 | 18.82% |
| HD241115P00365000 | 2024-04-15 3:40PM EDT | 365.00 | 36.82 | 37.90 | 39.10 | 0.00 | - | 10 | 5 | 18.89% |
| HD241115P00370000 | 2024-04-25 12:41PM EDT | 370.00 | 43.70 | 41.60 | 42.55 | 0.00 | - | 2 | 24 | 18.32% |
| HD241115P00375000 | 2024-04-23 10:31AM EDT | 375.00 | 42.85 | 44.75 | 45.75 | 0.00 | - | 13 | 18 | 17.08% |
| HD241115P00380000 | 2024-04-18 11:00AM EDT | 380.00 | 48.25 | 49.20 | 50.10 | 0.00 | - | 1 | 2 | 17.23% |
| HD241115P00385000 | 2024-04-05 12:24PM EDT | 385.00 | 36.70 | 53.05 | 54.70 | 0.00 | - | 10 | 14 | 17.64% |
| HD241115P00390000 | 2024-04-25 11:40AM EDT | 390.00 | 60.88 | 57.85 | 58.95 | 0.00 | - | 1 | 12 | 17.27% |
| HD241115P00395000 | 2024-04-17 11:26AM EDT | 395.00 | 63.27 | 62.15 | 63.75 | 0.00 | - | 2 | 24 | 17.82% |
| HD241115P00400000 | 2024-03-21 12:29PM EDT | 400.00 | 24.95 | 64.95 | 67.10 | 0.00 | - | - | 500 | 13.94% |
| HD241115P00405000 | 2024-03-22 11:42AM EDT | 405.00 | 28.90 | 68.40 | 72.45 | 0.00 | - | 1 | 1 | 16.09% |
© 2024 Yahoo. All rights reserved.