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
62,912.51 -1,521.85 (-2.36%) 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:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250620C00150000 | 2024-03-01 4:51PM EDT | 150.00 | 234.22 | 233.00 | 237.50 | 0.00 | - | 10 | 0 | 133.01% |
| HD250620C00170000 | 2023-12-19 10:44AM EDT | 170.00 | 184.85 | 188.00 | 192.35 | 0.00 | - | 3 | 5 | 81.99% |
| HD250620C00175000 | 2024-01-10 4:11PM EDT | 175.00 | 183.75 | 188.60 | 192.25 | 0.00 | - | 3 | 0 | 86.65% |
| HD250620C00200000 | 2024-03-01 4:51PM EDT | 200.00 | 187.27 | 186.00 | 191.00 | 0.00 | - | 5 | 5 | 100.88% |
| HD250620C00220000 | 2023-12-13 4:35PM EDT | 220.00 | 132.33 | 140.50 | 144.75 | 0.00 | - | 1 | 1 | 61.45% |
| HD250620C00230000 | 2024-03-04 3:57PM EDT | 230.00 | 158.95 | 136.50 | 141.00 | 0.00 | - | 50 | 51 | 63.75% |
| HD250620C00240000 | 2024-04-11 9:33AM EDT | 240.00 | 121.95 | 104.00 | 107.60 | 0.00 | - | 5 | 147 | 37.07% |
| HD250620C00250000 | 2024-04-26 9:53AM EDT | 250.00 | 97.17 | 96.25 | 98.25 | -31.43 | -24.44% | 3 | 4 | 34.73% |
| HD250620C00260000 | 2024-02-20 11:14AM EDT | 260.00 | 110.74 | 144.10 | 147.70 | 0.00 | - | 1 | 11 | 85.02% |
| HD250620C00270000 | 2023-12-04 2:55PM EDT | 270.00 | 74.54 | 86.30 | 89.00 | 0.00 | - | 1 | 0 | 38.91% |
| HD250620C00280000 | 2024-04-18 12:52PM EDT | 280.00 | 74.05 | 72.85 | 74.85 | 0.00 | - | 1 | 46 | 31.86% |
| HD250620C00290000 | 2024-04-10 2:58PM EDT | 290.00 | 79.45 | 66.05 | 67.60 | 0.00 | - | 1 | 20 | 30.97% |
| HD250620C00300000 | 2024-04-25 2:17PM EDT | 300.00 | 58.00 | 58.95 | 60.75 | 0.00 | - | 2 | 112 | 30.19% |
| HD250620C00310000 | 2024-04-10 1:19PM EDT | 310.00 | 66.90 | 52.25 | 54.00 | 0.00 | - | 1 | 106 | 29.25% |
| HD250620C00320000 | 2024-04-18 12:33PM EDT | 320.00 | 48.20 | 46.25 | 47.65 | 0.00 | - | 1 | 84 | 28.39% |
| HD250620C00330000 | 2024-04-26 10:29AM EDT | 330.00 | 41.81 | 40.35 | 41.85 | -1.69 | -3.89% | 1 | 96 | 27.67% |
| HD250620C00340000 | 2024-04-26 3:21PM EDT | 340.00 | 35.63 | 35.15 | 37.20 | +3.33 | +10.31% | 2 | 74 | 27.51% |
| HD250620C00350000 | 2024-04-26 3:21PM EDT | 350.00 | 30.70 | 30.30 | 32.45 | +2.81 | +10.08% | 1 | 244 | 27.00% |
| HD250620C00360000 | 2024-04-25 9:30AM EDT | 360.00 | 24.24 | 26.05 | 26.90 | 0.00 | - | 1 | 149 | 25.68% |
| HD250620C00370000 | 2024-04-26 3:17PM EDT | 370.00 | 22.25 | 22.20 | 23.50 | +0.60 | +2.77% | 1 | 135 | 25.58% |
| HD250620C00380000 | 2024-04-26 3:17PM EDT | 380.00 | 18.75 | 18.85 | 20.15 | -1.05 | -5.30% | 1 | 123 | 25.27% |
| HD250620C00390000 | 2024-04-24 12:41PM EDT | 390.00 | 15.65 | 15.85 | 17.65 | 0.00 | - | 3 | 219 | 25.34% |
| HD250620C00400000 | 2024-04-25 11:31AM EDT | 400.00 | 13.26 | 12.50 | 13.70 | +0.66 | +5.24% | 8 | 669 | 24.01% |
| HD250620C00410000 | 2024-04-26 3:40PM EDT | 410.00 | 11.45 | 10.05 | 11.45 | +0.75 | +7.01% | 1 | 68 | 23.73% |
| HD250620C00420000 | 2024-04-25 9:30AM EDT | 420.00 | 9.35 | 9.05 | 9.50 | 0.00 | - | 5 | 119 | 23.47% |
| HD250620C00430000 | 2024-04-26 11:49AM EDT | 430.00 | 7.42 | 7.45 | 8.70 | -12.93 | -63.54% | 1 | 302 | 24.10% |
| HD250620C00440000 | 2024-04-16 11:01AM EDT | 440.00 | 7.45 | 6.05 | 6.50 | 0.00 | - | 10 | 198 | 23.09% |
| HD250620C00450000 | 2024-04-26 11:02AM EDT | 450.00 | 4.62 | 4.95 | 5.35 | -0.35 | -7.04% | 1 | 119 | 22.93% |
| HD250620C00460000 | 2024-04-25 11:13AM EDT | 460.00 | 4.00 | 4.05 | 4.35 | 0.00 | - | 20 | 69 | 22.74% |
| HD250620C00470000 | 2024-03-21 12:46PM EDT | 470.00 | 16.05 | 3.90 | 4.40 | 0.00 | - | 4 | 49 | 23.87% |
| HD250620C00480000 | 2024-03-01 3:46PM EDT | 480.00 | 10.25 | 8.50 | 11.40 | 0.00 | - | 2 | 68 | 33.02% |
| HD250620C00490000 | 2024-03-21 10:52AM EDT | 490.00 | 11.95 | 2.61 | 3.05 | 0.00 | - | 20 | 93 | 23.72% |
| HD250620C00500000 | 2024-04-25 9:30AM EDT | 500.00 | 1.69 | 1.65 | 2.09 | 0.00 | - | 1 | 198 | 22.72% |
| HD250620C00520000 | 2024-04-25 10:39AM EDT | 520.00 | 1.25 | 0.68 | 1.66 | 0.00 | - | 1 | 131 | 23.34% |
| HD250620C00540000 | 2024-04-16 2:06PM EDT | 540.00 | 1.13 | 0.44 | 1.19 | 0.00 | - | 1 | 181 | 23.46% |
| HD250620C00560000 | 2024-03-26 11:43AM EDT | 560.00 | 2.77 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 33.05% |
| HD250620C00580000 | 2024-04-22 11:35AM EDT | 580.00 | 0.60 | 0.17 | 0.66 | 0.00 | - | 1 | 71 | 23.95% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD250620P00145000 | 2024-03-15 3:18PM EDT | 145.00 | 0.66 | 0.00 | 5.00 | 0.00 | - | 2 | 126 | 56.70% |
| HD250620P00150000 | 2024-04-15 3:22PM EDT | 150.00 | 0.88 | 0.00 | 2.25 | 0.00 | - | 1 | 10 | 45.61% |
| HD250620P00155000 | 2023-12-04 4:53PM EDT | 155.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD250620P00160000 | 2023-11-30 4:59PM EDT | 160.00 | 1.67 | 0.65 | 2.20 | 0.00 | - | 42 | 23 | 42.16% |
| HD250620P00165000 | 2024-03-14 9:30AM EDT | 165.00 | 1.00 | 0.72 | 1.81 | 0.00 | - | 3 | 53 | 39.06% |
| HD250620P00170000 | 2024-04-11 3:27PM EDT | 170.00 | 1.48 | 0.94 | 2.11 | 0.00 | - | 1 | 3 | 38.79% |
| HD250620P00175000 | 2024-03-21 2:04PM EDT | 175.00 | 1.00 | 1.22 | 2.53 | 0.00 | - | 10 | 23 | 38.81% |
| HD250620P00180000 | 2024-02-07 1:02PM EDT | 180.00 | 1.50 | 0.00 | 2.35 | 0.00 | - | 1 | 12 | 36.77% |
| HD250620P00185000 | 2024-04-05 11:39AM EDT | 185.00 | 1.80 | 1.40 | 2.75 | 0.00 | - | 6 | 19 | 36.63% |
| HD250620P00190000 | 2024-04-15 9:48AM EDT | 190.00 | 2.08 | 1.60 | 2.81 | 0.00 | - | 1 | 51 | 35.41% |
| HD250620P00195000 | 2023-12-18 10:30AM EDT | 195.00 | 2.50 | 2.00 | 3.15 | 0.00 | - | 1 | 18 | 34.96% |
| HD250620P00200000 | 2024-04-24 12:42PM EDT | 200.00 | 2.72 | 2.02 | 3.60 | 0.00 | - | 1 | 137 | 34.72% |
| HD250620P00210000 | 2024-04-17 12:57PM EDT | 210.00 | 3.80 | 2.46 | 3.15 | 0.00 | - | 1 | 172 | 30.97% |
| HD250620P00220000 | 2024-04-26 3:21PM EDT | 220.00 | 3.80 | 3.55 | 3.85 | -0.32 | -7.77% | 1 | 45 | 29.94% |
| HD250620P00230000 | 2024-04-03 9:30AM EDT | 230.00 | 3.97 | 4.45 | 4.75 | 0.00 | - | 1 | 27 | 29.08% |
| HD250620P00240000 | 2024-04-19 11:28AM EDT | 240.00 | 6.25 | 5.35 | 5.65 | 0.00 | - | 60 | 124 | 27.97% |
| HD250620P00250000 | 2024-04-24 3:04PM EDT | 250.00 | 7.20 | 6.60 | 7.00 | 0.00 | - | 2 | 121 | 27.30% |
| HD250620P00260000 | 2024-04-24 10:28AM EDT | 260.00 | 8.94 | 7.95 | 8.45 | 0.00 | - | 1 | 595 | 26.46% |
| HD250620P00270000 | 2024-04-26 3:40PM EDT | 270.00 | 10.13 | 9.55 | 10.05 | -0.87 | -7.91% | 1 | 161 | 25.54% |
| HD250620P00280000 | 2024-04-25 9:41AM EDT | 280.00 | 13.38 | 11.40 | 12.05 | 0.00 | - | 1 | 83 | 24.78% |
| HD250620P00290000 | 2024-04-25 9:41AM EDT | 290.00 | 15.88 | 13.65 | 15.25 | 0.00 | - | 1 | 312 | 24.81% |
| HD250620P00300000 | 2024-04-22 10:37AM EDT | 300.00 | 17.37 | 16.35 | 16.90 | 0.00 | - | 1 | 133 | 23.18% |
| HD250620P00310000 | 2024-04-19 12:45PM EDT | 310.00 | 22.49 | 19.30 | 19.90 | 0.00 | - | 4 | 98 | 22.42% |
| HD250620P00320000 | 2024-04-26 3:40PM EDT | 320.00 | 23.40 | 22.60 | 23.50 | +4.86 | +26.21% | 1 | 153 | 21.79% |
| HD250620P00330000 | 2024-04-25 10:00AM EDT | 330.00 | 27.05 | 26.45 | 27.80 | -3.45 | -11.31% | 2 | 142 | 21.34% |
| HD250620P00340000 | 2024-04-25 10:43AM EDT | 340.00 | 34.45 | 30.20 | 31.85 | 0.00 | - | 10 | 656 | 20.36% |
| HD250620P00350000 | 2024-04-26 3:30PM EDT | 350.00 | 36.32 | 35.60 | 37.35 | -1.95 | -5.10% | 25 | 488 | 20.04% |
| HD250620P00360000 | 2024-04-11 10:18AM EDT | 360.00 | 36.85 | 40.95 | 42.30 | 0.00 | - | 3 | 85 | 18.96% |
| HD250620P00370000 | 2024-04-10 9:30AM EDT | 370.00 | 39.54 | 45.65 | 48.35 | 0.00 | - | 6 | 17 | 18.25% |
| HD250620P00380000 | 2024-04-02 9:30AM EDT | 380.00 | 39.45 | 52.50 | 54.90 | 0.00 | - | 1 | 53 | 17.48% |
| HD250620P00390000 | 2023-08-30 1:20PM EDT | 390.00 | 65.55 | 86.80 | 89.25 | 0.00 | - | - | 1 | 37.53% |
| HD250620P00400000 | 2024-04-11 3:32PM EDT | 400.00 | 60.00 | 68.00 | 69.95 | 0.00 | - | 1 | 28 | 16.18% |
| HD250620P00410000 | 2024-02-29 12:43PM EDT | 410.00 | 47.80 | 43.05 | 46.55 | 0.00 | - | 136 | 65 | 0.00% |
| HD250620P00420000 | 2024-03-20 2:31PM EDT | 420.00 | 51.70 | 85.60 | 88.10 | 0.00 | - | 6 | 26 | 16.59% |
| HD250620P00430000 | 2024-02-23 3:07PM EDT | 430.00 | 65.80 | 50.80 | 53.20 | 0.00 | - | 2 | 2 | 0.00% |
| HD250620P00440000 | 2024-01-09 11:11AM EDT | 440.00 | 93.80 | 78.75 | 81.55 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.