Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,961.63 -1,311.74 (-2.04%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250321C00200000 | 2024-03-11 10:48AM EDT | 200.00 | 174.45 | 156.15 | 159.50 | 0.00 | - | 5 | 5 | 72.68% |
| HD250321C00210000 | 2024-03-11 10:48AM EDT | 210.00 | 165.17 | 147.50 | 150.00 | 0.00 | - | 5 | 5 | 69.14% |
| HD250321C00290000 | 2024-04-10 1:19PM EDT | 290.00 | 77.75 | 62.15 | 63.70 | 0.00 | - | - | 1 | 31.28% |
| HD250321C00300000 | 2024-04-23 2:51PM EDT | 300.00 | 60.00 | 54.95 | 57.50 | 0.00 | - | 1 | 2 | 31.20% |
| HD250321C00310000 | 2024-04-15 3:35PM EDT | 310.00 | 52.26 | 48.15 | 49.55 | 0.00 | - | - | 1 | 29.24% |
| HD250321C00320000 | 2024-04-24 10:19AM EDT | 320.00 | 42.18 | 41.80 | 43.15 | 0.00 | - | 2 | 3 | 28.36% |
| HD250321C00330000 | 2024-04-22 11:39AM EDT | 330.00 | 37.00 | 36.05 | 38.75 | 0.00 | - | 1 | 2 | 28.78% |
| HD250321C00350000 | 2024-04-25 2:06PM EDT | 350.00 | 25.00 | 26.00 | 26.85 | 0.00 | - | 4 | 141 | 26.10% |
| HD250321C00360000 | 2024-04-19 2:39PM EDT | 360.00 | 22.73 | 21.80 | 24.10 | 0.00 | - | 1 | 32 | 26.78% |
| HD250321C00370000 | 2024-04-26 1:46PM EDT | 370.00 | 17.70 | 16.00 | 19.25 | -1.35 | -7.09% | 22 | 30 | 25.45% |
| HD250321C00380000 | 2024-04-26 2:02PM EDT | 380.00 | 14.55 | 14.75 | 15.25 | -1.28 | -8.09% | 16 | 4 | 24.41% |
| HD250321C00390000 | 2024-04-22 10:57AM EDT | 390.00 | 12.30 | 11.95 | 12.65 | 0.00 | - | 1 | 48 | 24.21% |
| HD250321C00400000 | 2024-04-26 11:46AM EDT | 400.00 | 9.47 | 9.50 | 10.10 | +0.17 | +1.83% | 10 | 102 | 23.70% |
| HD250321C00410000 | 2024-04-02 9:53AM EDT | 410.00 | 18.60 | 7.55 | 8.00 | 0.00 | - | 2 | 4 | 23.27% |
| HD250321C00420000 | 2024-04-26 2:12PM EDT | 420.00 | 6.00 | 6.00 | 6.35 | +0.19 | +3.27% | 5 | 20 | 22.97% |
| HD250321C00440000 | 2024-03-21 10:39AM EDT | 440.00 | 20.39 | 4.35 | 4.75 | 0.00 | - | - | 5 | 23.73% |
| HD250321C00450000 | 2024-04-26 11:10AM EDT | 450.00 | 2.90 | 2.77 | 3.10 | -0.20 | -6.45% | 1 | 76 | 22.38% |
| HD250321C00460000 | 2024-03-11 10:25AM EDT | 460.00 | 7.90 | 4.50 | 4.90 | 0.00 | - | 4 | 4 | 26.53% |
| HD250321C00470000 | 2024-04-04 2:14PM EDT | 470.00 | 4.85 | 1.62 | 1.92 | 0.00 | - | 2 | 3 | 22.21% |
| HD250321C00490000 | 2024-04-17 12:40PM EDT | 490.00 | 1.31 | 0.75 | 1.52 | 0.00 | - | 1 | 1 | 23.18% |
| HD250321C00500000 | 2024-04-01 2:23PM EDT | 500.00 | 3.53 | 0.46 | 1.24 | 0.00 | - | 1 | 1 | 23.24% |
| HD250321C00520000 | 2024-04-09 10:27AM EDT | 520.00 | 1.61 | 0.27 | 0.84 | 0.00 | - | 2 | 2 | 23.44% |
| HD250321C00540000 | 2024-04-04 2:14PM EDT | 540.00 | 1.39 | 0.15 | 0.60 | 0.00 | - | 1 | 3 | 23.80% |
| HD250321C00580000 | 2024-04-22 11:37AM EDT | 580.00 | 0.27 | 0.00 | 0.41 | 0.00 | - | 1 | 6 | 25.34% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250321P00190000 | 2024-04-19 1:55PM EDT | 190.00 | 1.39 | 0.88 | 2.02 | 0.00 | - | 2 | 2 | 37.22% |
| HD250321P00210000 | 2024-03-20 2:42PM EDT | 210.00 | 1.15 | 1.48 | 2.57 | 0.00 | - | 13 | 21 | 33.33% |
| HD250321P00220000 | 2024-04-17 2:52PM EDT | 220.00 | 3.00 | 2.41 | 2.80 | 0.00 | - | 1 | 3 | 31.21% |
| HD250321P00230000 | 2024-04-17 11:49AM EDT | 230.00 | 3.70 | 2.90 | 3.35 | 0.00 | - | - | 27 | 29.85% |
| HD250321P00240000 | 2024-04-24 2:09PM EDT | 240.00 | 4.25 | 3.85 | 4.15 | 0.00 | - | 4 | 61 | 28.82% |
| HD250321P00250000 | 2024-04-24 9:49AM EDT | 250.00 | 5.10 | 4.75 | 5.15 | 0.00 | - | 2 | 39 | 27.87% |
| HD250321P00260000 | 2024-04-25 12:36PM EDT | 260.00 | 6.49 | 5.95 | 6.25 | 0.00 | - | 10 | 36 | 26.79% |
| HD250321P00270000 | 2024-04-25 9:47AM EDT | 270.00 | 8.60 | 7.35 | 7.75 | 0.00 | - | 1 | 35 | 25.98% |
| HD250321P00280000 | 2024-04-23 3:58PM EDT | 280.00 | 8.53 | 9.00 | 9.50 | 0.00 | - | 3 | 20 | 25.14% |
| HD250321P00290000 | 2024-04-23 9:47AM EDT | 290.00 | 11.09 | 10.40 | 11.55 | 0.00 | - | 1 | 39 | 24.28% |
| HD250321P00300000 | 2024-04-25 10:22AM EDT | 300.00 | 15.25 | 13.30 | 13.95 | 0.00 | - | 1 | 74 | 23.42% |
| HD250321P00310000 | 2024-04-24 10:42AM EDT | 310.00 | 17.50 | 15.85 | 17.15 | 0.00 | - | 2 | 20 | 22.92% |
| HD250321P00320000 | 2024-04-24 2:50PM EDT | 320.00 | 20.85 | 19.65 | 21.40 | 0.00 | - | 42 | 171 | 22.88% |
| HD250321P00330000 | 2024-04-25 9:30AM EDT | 330.00 | 24.05 | 22.75 | 24.25 | -2.19 | -8.35% | 1 | 198 | 21.26% |
| HD250321P00340000 | 2024-04-25 9:30AM EDT | 340.00 | 30.84 | 28.05 | 29.20 | 0.00 | - | 1 | 146 | 20.91% |
| HD250321P00350000 | 2024-04-18 1:32PM EDT | 350.00 | 35.89 | 32.05 | 34.15 | 0.00 | - | 3 | 98 | 20.10% |
| HD250321P00360000 | 2024-04-25 9:30AM EDT | 360.00 | 41.00 | 38.25 | 39.45 | 0.00 | - | 1 | 18 | 19.08% |
| HD250321P00370000 | 2024-04-17 12:47PM EDT | 370.00 | 47.77 | 44.50 | 45.70 | 0.00 | - | 2 | 38 | 18.31% |
| HD250321P00380000 | 2024-03-25 12:48PM EDT | 380.00 | 26.45 | 53.15 | 54.30 | 0.00 | - | 48 | 46 | 19.19% |
| HD250321P00390000 | 2024-03-21 1:42PM EDT | 390.00 | 26.55 | 59.35 | 60.95 | 0.00 | - | - | 10 | 17.72% |
| HD250321P00410000 | 2024-04-02 1:36PM EDT | 410.00 | 54.49 | 75.65 | 78.05 | 0.00 | - | 1 | 22 | 17.24% |
| HD250321P00430000 | 2024-04-17 2:56PM EDT | 430.00 | 96.04 | 93.60 | 97.10 | 0.00 | - | 1 | 1 | 18.29% |
© 2024 Yahoo. All rights reserved.