Singapore markets close in 2 hours 23 minutes
Straits Times Index
3,259.22 +34.05 (+1.06%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,795.50 +283.81 (+1.72%) FTSE 100
8,023.87 +128.02 (+1.62%) Bitcoin USD
66,531.05 +223.60 (+0.34%) CMC Crypto 200
1,402.68 -12.08 (-0.85%)
The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250117C00140000 | 2024-02-16 4:24PM EDT | 140.00 | 222.82 | 232.50 | 237.50 | 0.00 | - | 1 | 0 | 154.07% |
| HD250117C00145000 | 2023-07-12 9:45AM EDT | 145.00 | 174.31 | 184.75 | 189.05 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117C00150000 | 2024-03-13 9:30AM EDT | 150.00 | 228.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| HD250117C00155000 | 2023-08-29 10:17AM EDT | 155.00 | 174.77 | 149.75 | 153.05 | 0.00 | - | 3 | 1 | 0.00% |
| HD250117C00160000 | 2024-03-06 3:55PM EDT | 160.00 | 218.91 | 197.05 | 201.50 | 0.00 | - | 2 | 3 | 105.70% |
| HD250117C00165000 | 2023-12-13 4:12PM EDT | 165.00 | 180.30 | 189.50 | 194.50 | 0.00 | - | 3 | 4 | 97.93% |
| HD250117C00170000 | 2023-12-04 12:31PM EDT | 170.00 | 157.44 | 169.70 | 174.45 | 0.00 | - | 1 | 0 | 62.07% |
| HD250117C00175000 | 2023-12-06 2:23PM EDT | 175.00 | 154.76 | 168.20 | 172.50 | 0.00 | - | 4 | 5 | 68.14% |
| HD250117C00180000 | 2023-08-22 10:15AM EDT | 180.00 | 147.36 | 132.10 | 134.15 | 0.00 | - | 1 | 7 | 0.00% |
| HD250117C00185000 | 2023-11-27 12:00PM EDT | 185.00 | 130.26 | 164.50 | 168.50 | 0.00 | - | 5 | 29 | 75.86% |
| HD250117C00190000 | 2023-09-21 3:35PM EDT | 190.00 | 124.30 | 103.30 | 106.50 | 0.00 | - | 14 | 14 | 0.00% |
| HD250117C00195000 | 2024-01-04 4:06PM EDT | 195.00 | 148.45 | 163.50 | 166.55 | 0.00 | - | 2 | 4 | 85.10% |
| HD250117C00200000 | 2024-04-15 10:10AM EDT | 200.00 | 145.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117C00210000 | 2024-04-01 3:25PM EDT | 210.00 | 162.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117C00220000 | 2024-04-15 11:24AM EDT | 220.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117C00230000 | 2024-02-23 3:35PM EDT | 230.00 | 145.17 | 163.75 | 167.50 | 0.00 | - | 1 | 24 | 112.69% |
| HD250117C00240000 | 2024-04-15 11:12AM EDT | 240.00 | 107.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD250117C00250000 | 2024-04-15 11:22AM EDT | 250.00 | 98.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117C00260000 | 2024-03-21 1:04PM EDT | 260.00 | 142.07 | 83.00 | 85.70 | 0.00 | - | 1 | 59 | 34.87% |
| HD250117C00270000 | 2024-04-12 11:46AM EDT | 270.00 | 84.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HD250117C00280000 | 2024-04-22 3:21PM EDT | 280.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117C00290000 | 2024-04-16 9:37AM EDT | 290.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD250117C00300000 | 2024-04-19 3:35PM EDT | 300.00 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117C00310000 | 2024-04-15 3:35PM EDT | 310.00 | 48.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117C00320000 | 2024-04-22 3:19PM EDT | 320.00 | 40.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117C00330000 | 2024-04-22 11:39AM EDT | 330.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117C00340000 | 2024-04-22 3:21PM EDT | 340.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| HD250117C00350000 | 2024-04-22 10:34AM EDT | 350.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| HD250117C00360000 | 2024-04-22 3:38PM EDT | 360.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| HD250117C00370000 | 2024-04-22 9:30AM EDT | 370.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HD250117C00380000 | 2024-04-22 2:45PM EDT | 380.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| HD250117C00390000 | 2024-04-22 1:48PM EDT | 390.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HD250117C00400000 | 2024-04-22 9:45AM EDT | 400.00 | 7.82 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| HD250117C00410000 | 2024-04-22 2:56PM EDT | 410.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| HD250117C00420000 | 2024-04-22 3:32PM EDT | 420.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HD250117C00430000 | 2024-04-19 11:20AM EDT | 430.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HD250117C00440000 | 2024-04-22 10:29AM EDT | 440.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HD250117C00450000 | 2024-04-22 3:18PM EDT | 450.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HD250117C00460000 | 2024-04-18 2:41PM EDT | 460.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HD250117C00470000 | 2024-04-22 11:14AM EDT | 470.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD250117C00480000 | 2024-04-18 2:41PM EDT | 480.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HD250117C00490000 | 2024-04-22 2:56PM EDT | 490.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HD250117C00500000 | 2024-04-19 12:25PM EDT | 500.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HD250117C00520000 | 2024-04-22 11:39AM EDT | 520.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD250117C00540000 | 2024-04-22 11:38AM EDT | 540.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD250117C00560000 | 2024-04-22 12:42PM EDT | 560.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250117C00580000 | 2024-04-19 12:35PM EDT | 580.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250117P00140000 | 2024-04-22 2:48PM EDT | 140.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HD250117P00145000 | 2024-04-19 2:19PM EDT | 145.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD250117P00150000 | 2024-04-16 1:29PM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| HD250117P00155000 | 2024-04-15 3:22PM EDT | 155.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD250117P00160000 | 2024-03-28 2:27PM EDT | 160.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250117P00165000 | 2024-03-13 3:41PM EDT | 165.00 | 0.29 | 0.18 | 0.80 | 0.00 | - | 3 | 71 | 42.24% |
| HD250117P00170000 | 2024-03-22 2:26PM EDT | 170.00 | 0.41 | 0.00 | 1.80 | 0.00 | - | 2 | 29 | 47.01% |
| HD250117P00175000 | 2024-02-27 3:30PM EDT | 175.00 | 0.53 | 0.16 | 0.63 | 0.00 | - | 1 | 51 | 37.62% |
| HD250117P00180000 | 2024-04-18 2:59PM EDT | 180.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| HD250117P00185000 | 2024-03-19 2:35PM EDT | 185.00 | 0.63 | 0.58 | 1.25 | 0.00 | - | 33 | 61 | 39.05% |
| HD250117P00190000 | 2024-03-25 10:49AM EDT | 190.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250117P00195000 | 2024-04-22 2:24PM EDT | 195.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD250117P00200000 | 2024-04-19 12:52PM EDT | 200.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD250117P00210000 | 2024-04-16 9:42AM EDT | 210.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250117P00220000 | 2024-04-17 3:12PM EDT | 220.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250117P00230000 | 2024-04-22 12:05PM EDT | 230.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD250117P00240000 | 2024-04-22 9:35AM EDT | 240.00 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD250117P00250000 | 2024-04-22 2:05PM EDT | 250.00 | 3.59 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| HD250117P00260000 | 2024-04-22 9:35AM EDT | 260.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD250117P00270000 | 2024-04-22 2:29PM EDT | 270.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD250117P00280000 | 2024-04-19 11:43AM EDT | 280.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD250117P00290000 | 2024-04-19 10:01AM EDT | 290.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HD250117P00300000 | 2024-04-22 3:34PM EDT | 300.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HD250117P00310000 | 2024-04-22 1:48PM EDT | 310.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HD250117P00320000 | 2024-04-22 10:15AM EDT | 320.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| HD250117P00330000 | 2024-04-22 1:45PM EDT | 330.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
| HD250117P00340000 | 2024-04-22 2:41PM EDT | 340.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD250117P00350000 | 2024-04-22 2:13PM EDT | 350.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HD250117P00360000 | 2024-04-19 3:12PM EDT | 360.00 | 38.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD250117P00370000 | 2024-04-16 1:14PM EDT | 370.00 | 44.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD250117P00380000 | 2024-04-19 10:03AM EDT | 380.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117P00390000 | 2024-04-05 11:42AM EDT | 390.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HD250117P00400000 | 2024-04-17 11:27AM EDT | 400.00 | 68.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117P00410000 | 2024-04-05 12:32PM EDT | 410.00 | 56.81 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| HD250117P00420000 | 2024-03-21 2:22PM EDT | 420.00 | 38.35 | 82.95 | 87.05 | 0.00 | - | 1 | 2 | 20.40% |
| HD250117P00430000 | 2024-01-19 10:57AM EDT | 430.00 | 73.82 | 69.30 | 73.30 | 0.00 | - | 4 | 7 | 0.00% |
| HD250117P00440000 | 2023-12-21 3:02PM EDT | 440.00 | 91.70 | 77.90 | 79.25 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117P00450000 | 2024-04-16 1:04PM EDT | 450.00 | 115.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD250117P00480000 | 2022-11-30 12:01PM EDT | 480.00 | 167.45 | 162.00 | 167.00 | 0.00 | - | - | 0 | 51.22% |
| HD250117P00490000 | 2023-03-09 11:07AM EDT | 490.00 | 195.88 | 199.00 | 204.00 | 0.00 | - | - | 0 | 78.21% |
| HD250117P00500000 | 2024-01-18 11:54AM EDT | 500.00 | 142.31 | 136.00 | 140.95 | 0.00 | - | 6 | 0 | 0.00% |
| HD250117P00580000 | 2024-04-12 1:28PM EDT | 580.00 | 237.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.