Singapore markets open in 1 hour 41 minutes
Straits Times Index
3,215.07 -0.33 (-0.01%) S&P 500
4,273.53 -63.91 (-1.47%) Dow
33,618.88 -388.00 (-1.14%) Nasdaq
13,063.61 -207.71 (-1.57%) Bitcoin USD
26,184.80 -108.79 (-0.41%) CMC Crypto 200
560.96 -2.86 (-0.51%)
The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230929C00230000 | 2023-09-05 12:06PM EDT | 230.00 | 99.50 | 71.45 | 74.10 | 0.00 | - | 2 | 2 | 125.68% |
| HD230929C00295000 | 2023-08-22 12:44PM EDT | 295.00 | 31.02 | 12.40 | 13.05 | 0.00 | - | - | 0 | 67.53% |
| HD230929C00297500 | 2023-09-25 11:43AM EDT | 297.50 | 9.60 | 6.20 | 6.50 | 0.00 | - | 1 | 2 | 27.15% |
| HD230929C00300000 | 2023-09-26 2:42PM EDT | 300.00 | 4.72 | 4.35 | 4.50 | -2.43 | -33.99% | 29 | 54 | 24.35% |
| HD230929C00302500 | 2023-09-26 3:55PM EDT | 302.50 | 2.87 | 2.76 | 2.89 | -2.75 | -48.93% | 64 | 28 | 22.72% |
| HD230929C00305000 | 2023-09-26 3:44PM EDT | 305.00 | 1.68 | 1.60 | 1.69 | -2.17 | -56.36% | 284 | 167 | 21.66% |
| HD230929C00307500 | 2023-09-26 3:59PM EDT | 307.50 | 0.90 | 0.84 | 0.90 | -1.44 | -61.54% | 705 | 312 | 21.05% |
| HD230929C00310000 | 2023-09-26 3:54PM EDT | 310.00 | 0.47 | 0.41 | 0.48 | -0.91 | -65.94% | 383 | 488 | 21.36% |
| HD230929C00312500 | 2023-09-26 3:36PM EDT | 312.50 | 0.21 | 0.21 | 0.23 | -0.50 | -70.42% | 152 | 355 | 21.44% |
| HD230929C00315000 | 2023-09-26 3:59PM EDT | 315.00 | 0.13 | 0.11 | 0.13 | -0.25 | -65.79% | 3,980 | 0 | 22.56% |
| HD230929C00317500 | 2023-09-26 3:57PM EDT | 317.50 | 0.08 | 0.07 | 0.08 | -0.10 | -55.56% | 117 | 335 | 23.93% |
| HD230929C00320000 | 2023-09-26 3:33PM EDT | 320.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 47 | 628 | 25.98% |
| HD230929C00322500 | 2023-09-26 2:08PM EDT | 322.50 | 0.03 | 0.03 | 0.05 | -0.05 | -62.50% | 31 | 537 | 28.22% |
| HD230929C00325000 | 2023-09-26 3:33PM EDT | 325.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 26 | 355 | 30.27% |
| HD230929C00327500 | 2023-09-26 12:50PM EDT | 327.50 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 299 | 31.84% |
| HD230929C00330000 | 2023-09-26 1:59PM EDT | 330.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 122 | 335 | 34.38% |
| HD230929C00332500 | 2023-09-26 2:30PM EDT | 332.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 18 | 217 | 35.16% |
| HD230929C00335000 | 2023-09-26 2:12PM EDT | 335.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 40 | 559 | 39.45% |
| HD230929C00337500 | 2023-09-26 10:09AM EDT | 337.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 158 | 42.19% |
| HD230929C00340000 | 2023-09-26 1:10PM EDT | 340.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 33 | 396 | 42.58% |
| HD230929C00342500 | 2023-09-25 1:05PM EDT | 342.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 62 | 44.92% |
| HD230929C00345000 | 2023-09-26 3:58PM EDT | 345.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 11 | 348 | 47.27% |
| HD230929C00347500 | 2023-09-26 11:12AM EDT | 347.50 | 0.02 | 0.00 | 0.02 | -0.04 | -66.67% | 1 | 38 | 49.61% |
| HD230929C00350000 | 2023-09-26 11:12AM EDT | 350.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 356 | 51.95% |
| HD230929C00352500 | 2023-09-25 9:30AM EDT | 352.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 50.78% |
| HD230929C00355000 | 2023-09-26 9:43AM EDT | 355.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 62 | 53.13% |
| HD230929C00360000 | 2023-09-19 11:22AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 53.13% |
| HD230929C00365000 | 2023-09-13 1:20PM EDT | 365.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 11 | 60.94% |
| HD230929C00370000 | 2023-09-21 10:25AM EDT | 370.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 64.84% |
| HD230929C00380000 | 2023-09-15 3:56PM EDT | 380.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 72.66% |
| HD230929C00385000 | 2023-08-21 9:30AM EDT | 385.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| HD230929C00395000 | 2023-08-15 12:46PM EDT | 395.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 2 | 86.72% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230929P00180000 | 2023-08-21 9:53AM EDT | 180.00 | 0.13 | 0.00 | 0.02 | 0.00 | - | - | 0 | 159.38% |
| HD230929P00210000 | 2023-08-29 1:34PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 115.63% |
| HD230929P00230000 | 2023-08-14 2:29PM EDT | 230.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | - | 1 | 93.75% |
| HD230929P00240000 | 2023-09-21 10:36AM EDT | 240.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 9 | 75.00% |
| HD230929P00245000 | 2023-09-19 2:24PM EDT | 245.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 10 | 68.75% |
| HD230929P00250000 | 2023-09-19 10:41AM EDT | 250.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 17 | 62.50% |
| HD230929P00255000 | 2023-09-25 9:48AM EDT | 255.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 31 | 57.03% |
| HD230929P00260000 | 2023-09-22 11:51AM EDT | 260.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 75 | 50.78% |
| HD230929P00265000 | 2023-09-22 10:21AM EDT | 265.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 10 | 290 | 50.78% |
| HD230929P00267500 | 2023-09-26 2:01PM EDT | 267.50 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 1 | 204 | 47.27% |
| HD230929P00270000 | 2023-09-26 3:18PM EDT | 270.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 390 | 207 | 45.70% |
| HD230929P00272500 | 2023-09-26 12:42PM EDT | 272.50 | 0.02 | 0.04 | 0.06 | -0.02 | -50.00% | 22 | 22 | 44.73% |
| HD230929P00275000 | 2023-09-26 9:58AM EDT | 275.00 | 0.05 | 0.05 | 0.07 | +0.02 | +66.67% | 8 | 49 | 42.19% |
| HD230929P00277500 | 2023-09-26 2:03PM EDT | 277.50 | 0.06 | 0.07 | 0.09 | +0.01 | +20.00% | 32 | 50 | 40.23% |
| HD230929P00280000 | 2023-09-26 11:17AM EDT | 280.00 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 3 | 102 | 37.79% |
| HD230929P00282500 | 2023-09-26 2:20PM EDT | 282.50 | 0.13 | 0.13 | 0.14 | +0.04 | +44.44% | 11 | 507 | 35.55% |
| HD230929P00285000 | 2023-09-26 2:14PM EDT | 285.00 | 0.17 | 0.17 | 0.19 | +0.04 | +30.77% | 17 | 156 | 33.59% |
| HD230929P00287500 | 2023-09-26 3:58PM EDT | 287.50 | 0.24 | 0.23 | 0.25 | +0.08 | +50.00% | 16 | 96 | 31.35% |
| HD230929P00290000 | 2023-09-26 3:42PM EDT | 290.00 | 0.33 | 0.31 | 0.34 | +0.11 | +50.00% | 77 | 997 | 29.15% |
| HD230929P00292500 | 2023-09-26 3:24PM EDT | 292.50 | 0.44 | 0.43 | 0.48 | +0.16 | +57.14% | 89 | 70 | 27.05% |
| HD230929P00295000 | 2023-09-26 3:55PM EDT | 295.00 | 0.72 | 0.63 | 0.69 | +0.34 | +89.47% | 220 | 0 | 24.90% |
| HD230929P00297500 | 2023-09-26 3:59PM EDT | 297.50 | 1.01 | 1.01 | 1.07 | +0.49 | +94.23% | 230 | 266 | 23.34% |
| HD230929P00300000 | 2023-09-26 3:59PM EDT | 300.00 | 1.57 | 1.55 | 1.67 | +0.77 | +96.25% | 820 | 473 | 21.90% |
| HD230929P00302500 | 2023-09-26 3:54PM EDT | 302.50 | 2.51 | 2.48 | 2.58 | +1.25 | +99.21% | 255 | 218 | 20.58% |
| HD230929P00305000 | 2023-09-26 3:40PM EDT | 305.00 | 3.65 | 3.80 | 3.90 | +1.70 | +87.18% | 284 | 675 | 19.53% |
| HD230929P00307500 | 2023-09-26 2:53PM EDT | 307.50 | 6.00 | 5.40 | 5.75 | +2.37 | +65.29% | 38 | 429 | 19.90% |
| HD230929P00310000 | 2023-09-26 3:42PM EDT | 310.00 | 7.45 | 7.40 | 7.90 | +3.00 | +67.42% | 87 | 784 | 20.80% |
| HD230929P00312500 | 2023-09-26 11:37AM EDT | 312.50 | 8.32 | 9.80 | 10.20 | +1.16 | +16.20% | 12 | 73 | 21.68% |
| HD230929P00315000 | 2023-09-26 3:31PM EDT | 315.00 | 12.15 | 12.15 | 12.80 | +2.90 | +31.35% | 32 | 269 | 27.83% |
| HD230929P00317500 | 2023-09-26 11:37AM EDT | 317.50 | 13.12 | 14.65 | 15.30 | +2.55 | +24.12% | 8 | 69 | 31.84% |
| HD230929P00320000 | 2023-09-26 3:44PM EDT | 320.00 | 17.10 | 17.10 | 17.90 | +4.16 | +32.15% | 10 | 82 | 37.94% |
| HD230929P00322500 | 2023-09-21 3:56PM EDT | 322.50 | 17.25 | 19.45 | 20.65 | +1.44 | +9.11% | 1 | 7 | 46.78% |
| HD230929P00325000 | 2023-09-25 10:58AM EDT | 325.00 | 19.50 | 21.70 | 22.75 | 0.00 | - | 1 | 12 | 41.75% |
| HD230929P00327500 | 2023-09-20 3:27PM EDT | 327.50 | 14.75 | 24.30 | 25.35 | 0.00 | - | 12 | 0 | 48.10% |
| HD230929P00330000 | 2023-09-22 3:25PM EDT | 330.00 | 22.74 | 26.85 | 27.85 | 0.00 | - | 3 | 6 | 51.66% |
| HD230929P00332500 | 2023-09-21 11:50AM EDT | 332.50 | 24.15 | 29.25 | 30.30 | 0.00 | - | 1 | 0 | 53.61% |
| HD230929P00335000 | 2023-09-25 9:40AM EDT | 335.00 | 28.93 | 31.85 | 33.10 | 0.00 | - | 1 | 5 | 65.04% |
| HD230929P00340000 | 2023-09-15 12:21PM EDT | 340.00 | 16.82 | 37.00 | 38.05 | 0.00 | - | 4 | 0 | 70.90% |
| HD230929P00345000 | 2023-09-26 3:14PM EDT | 345.00 | 42.35 | 42.20 | 42.90 | +3.15 | +8.04% | 142 | 37 | 56.64% |
| HD230929P00360000 | 2023-08-21 1:31PM EDT | 360.00 | 37.00 | 48.45 | 49.70 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
