Singapore markets close in 6 hours 39 minutes
Straits Times Index
3,267.71 -25.42 (-0.77%) Nikkei
37,755.13 -704.95 (-1.83%) Hang Seng
17,289.73 +88.46 (+0.51%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,262.36 -2,401.43 (-3.60%) CMC Crypto 200
1,382.91 -41.19 (-2.89%)
The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426C00310000 | 2024-04-24 3:30PM EDT | 310.00 | 22.65 | 22.20 | 24.70 | -3.45 | -13.22% | 2 | 3 | 64.16% |
| HD240426C00320000 | 2024-04-23 9:54AM EDT | 320.00 | 17.60 | 11.35 | 14.20 | 0.00 | - | 10 | 12 | 55.62% |
| HD240426C00325000 | 2024-04-24 9:50AM EDT | 325.00 | 10.95 | 8.30 | 10.50 | -2.25 | -17.05% | 2 | 4 | 57.74% |
| HD240426C00327500 | 2024-04-19 3:34PM EDT | 327.50 | 8.05 | 5.65 | 8.15 | -0.85 | -9.55% | 1 | 14 | 50.37% |
| HD240426C00330000 | 2024-04-24 2:41PM EDT | 330.00 | 4.25 | 4.20 | 4.30 | -5.95 | -58.33% | 347 | 38 | 25.68% |
| HD240426C00332500 | 2024-04-24 3:51PM EDT | 332.50 | 2.64 | 2.57 | 2.72 | -5.16 | -66.15% | 275 | 162 | 25.00% |
| HD240426C00335000 | 2024-04-24 3:57PM EDT | 335.00 | 1.48 | 1.41 | 1.49 | -3.87 | -72.34% | 643 | 527 | 23.85% |
| HD240426C00337500 | 2024-04-24 3:59PM EDT | 337.50 | 0.73 | 0.68 | 0.77 | -3.12 | -81.04% | 580 | 373 | 23.93% |
| HD240426C00340000 | 2024-04-24 3:59PM EDT | 340.00 | 0.30 | 0.30 | 0.43 | -2.17 | -87.85% | 884 | 658 | 25.39% |
| HD240426C00342500 | 2024-04-24 3:15PM EDT | 342.50 | 0.21 | 0.13 | 0.19 | -1.18 | -84.89% | 315 | 838 | 25.44% |
| HD240426C00345000 | 2024-04-24 3:47PM EDT | 345.00 | 0.09 | 0.06 | 0.10 | -0.69 | -88.46% | 695 | 812 | 26.76% |
| HD240426C00347500 | 2024-04-24 3:35PM EDT | 347.50 | 0.06 | 0.02 | 0.10 | -0.35 | -85.37% | 62 | 1,757 | 31.15% |
| HD240426C00350000 | 2024-04-24 3:54PM EDT | 350.00 | 0.07 | 0.01 | 0.07 | -0.13 | -65.00% | 136 | 677 | 33.40% |
| HD240426C00352500 | 2024-04-24 3:42PM EDT | 352.50 | 0.04 | 0.02 | 0.14 | -0.09 | -69.23% | 17 | 123 | 41.99% |
| HD240426C00355000 | 2024-04-24 1:57PM EDT | 355.00 | 0.04 | 0.00 | 1.00 | -0.04 | -50.00% | 24 | 323 | 59.67% |
| HD240426C00357500 | 2024-04-23 2:54PM EDT | 357.50 | 0.18 | 0.00 | 0.32 | 0.00 | - | 1 | 95 | 51.47% |
| HD240426C00360000 | 2024-04-23 3:35PM EDT | 360.00 | 0.04 | 0.00 | 0.01 | -0.05 | -55.56% | 2 | 469 | 39.06% |
| HD240426C00362500 | 2024-04-23 2:54PM EDT | 362.50 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 45 | 69.73% |
| HD240426C00365000 | 2024-04-24 3:22PM EDT | 365.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 20 | 125 | 51.56% |
| HD240426C00367500 | 2024-04-23 3:45PM EDT | 367.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | 2 | 3 | 61.91% |
| HD240426C00370000 | 2024-04-23 3:50PM EDT | 370.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 25 | 201 | 82.76% |
| HD240426C00372500 | 2024-04-23 3:57PM EDT | 372.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 15 | 18 | 86.96% |
| HD240426C00375000 | 2024-04-24 3:15PM EDT | 375.00 | 0.04 | 0.00 | 0.01 | +0.03 | +300.00% | 1 | 483 | 53.13% |
| HD240426C00377500 | 2024-04-23 11:47AM EDT | 377.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 95.21% |
| HD240426C00380000 | 2024-04-22 10:00AM EDT | 380.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 357 | 72.66% |
| HD240426C00385000 | 2024-04-19 2:30PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 353 | 349 | 64.06% |
| HD240426C00390000 | 2024-04-22 10:44AM EDT | 390.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 114.75% |
| HD240426C00395000 | 2024-04-24 2:12PM EDT | 395.00 | 0.75 | 0.00 | 0.74 | +0.72 | +2,400.00% | 1 | 192 | 121.97% |
| HD240426C00400000 | 2024-04-19 11:39AM EDT | 400.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 226 | 121.39% |
| HD240426C00405000 | 2024-04-15 3:38PM EDT | 405.00 | 0.19 | 0.00 | 1.27 | 0.00 | - | 3 | 84 | 149.85% |
| HD240426C00410000 | 2024-04-17 12:05PM EDT | 410.00 | 0.61 | 0.00 | 0.01 | 0.00 | - | 1 | 102 | 87.50% |
| HD240426C00415000 | 2024-04-23 3:12PM EDT | 415.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 40 | 131 | 117.97% |
| HD240426C00420000 | 2024-04-15 2:05PM EDT | 420.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 157.23% |
| HD240426C00425000 | 2024-04-23 2:29PM EDT | 425.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 3 | 24 | 139.84% |
| HD240426C00435000 | 2024-03-27 10:32AM EDT | 435.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 176.56% |
| HD240426C00455000 | 2024-04-12 9:53AM EDT | 455.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 200.98% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426P00270000 | 2024-04-10 11:23AM EDT | 270.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | - | 5 | 130.66% |
| HD240426P00285000 | 2024-04-22 12:11PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 68.75% |
| HD240426P00290000 | 2024-04-22 12:10PM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 62.50% |
| HD240426P00295000 | 2024-04-22 12:09PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 55 | 54.69% |
| HD240426P00297500 | 2024-04-22 12:09PM EDT | 297.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 51.56% |
| HD240426P00300000 | 2024-04-24 12:35PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 93 | 50.78% |
| HD240426P00302500 | 2024-04-17 2:32PM EDT | 302.50 | 0.16 | 0.00 | 1.27 | 0.00 | - | - | 40 | 87.79% |
| HD240426P00305000 | 2024-04-23 1:59PM EDT | 305.00 | 0.02 | 0.00 | 0.34 | 0.00 | - | 5 | 9 | 62.89% |
| HD240426P00307500 | 2024-04-23 1:58PM EDT | 307.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 9 | 14 | 54.69% |
| HD240426P00310000 | 2024-04-22 11:59AM EDT | 310.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 9 | 61.96% |
| HD240426P00312500 | 2024-04-24 10:19AM EDT | 312.50 | 0.20 | 0.00 | 0.43 | +0.08 | +66.67% | 1 | 52 | 50.29% |
| HD240426P00315000 | 2024-04-23 1:21PM EDT | 315.00 | 0.05 | 0.01 | 0.53 | 0.00 | - | 2 | 36 | 55.23% |
| HD240426P00317500 | 2024-04-24 2:36PM EDT | 317.50 | 0.08 | 0.02 | 0.34 | +0.03 | +60.00% | 15 | 27 | 44.09% |
| HD240426P00320000 | 2024-04-24 3:37PM EDT | 320.00 | 0.11 | 0.04 | 0.18 | +0.03 | +37.50% | 67 | 665 | 33.30% |
| HD240426P00322500 | 2024-04-24 3:50PM EDT | 322.50 | 0.24 | 0.15 | 0.22 | +0.14 | +140.00% | 1,012 | 103 | 29.35% |
| HD240426P00325000 | 2024-04-24 3:55PM EDT | 325.00 | 0.33 | 0.29 | 0.38 | +0.10 | +43.48% | 85 | 272 | 27.54% |
| HD240426P00327500 | 2024-04-24 3:58PM EDT | 327.50 | 0.56 | 0.56 | 0.64 | +0.33 | +143.48% | 116 | 245 | 25.44% |
| HD240426P00330000 | 2024-04-24 3:57PM EDT | 330.00 | 1.13 | 1.08 | 1.17 | +0.64 | +130.61% | 457 | 1,092 | 24.29% |
| HD240426P00332500 | 2024-04-24 3:59PM EDT | 332.50 | 2.00 | 1.94 | 2.04 | +1.41 | +238.98% | 246 | 171 | 23.27% |
| HD240426P00335000 | 2024-04-24 3:55PM EDT | 335.00 | 3.39 | 3.25 | 3.40 | +2.29 | +208.18% | 277 | 482 | 23.00% |
| HD240426P00337500 | 2024-04-24 3:09PM EDT | 337.50 | 5.40 | 4.85 | 5.25 | +3.57 | +195.08% | 85 | 243 | 23.78% |
| HD240426P00340000 | 2024-04-24 3:25PM EDT | 340.00 | 7.42 | 6.55 | 8.10 | +4.37 | +143.28% | 81 | 272 | 35.91% |
| HD240426P00342500 | 2024-04-24 2:21PM EDT | 342.50 | 9.65 | 8.55 | 11.45 | +5.28 | +120.82% | 13 | 32 | 54.52% |
| HD240426P00345000 | 2024-04-24 3:55PM EDT | 345.00 | 11.10 | 10.10 | 13.50 | +4.88 | +78.46% | 900 | 212 | 55.62% |
| HD240426P00347500 | 2024-04-24 9:48AM EDT | 347.50 | 13.45 | 13.60 | 15.85 | +2.77 | +25.94% | 214 | 52 | 60.01% |
| HD240426P00350000 | 2024-04-24 3:55PM EDT | 350.00 | 15.79 | 15.60 | 18.50 | +5.41 | +52.12% | 801 | 191 | 68.75% |
| HD240426P00352500 | 2024-04-22 12:40PM EDT | 352.50 | 18.90 | 18.90 | 21.25 | +2.00 | +11.83% | 62 | 7 | 56.79% |
| HD240426P00355000 | 2024-04-24 2:18PM EDT | 355.00 | 23.15 | 20.90 | 23.15 | +3.40 | +17.22% | 66 | 6 | 74.61% |
| HD240426P00357500 | 2024-04-17 2:08PM EDT | 357.50 | 21.45 | 23.65 | 26.45 | 0.00 | - | 13 | 0 | 66.31% |
| HD240426P00360000 | 2024-04-23 3:46PM EDT | 360.00 | 20.84 | 26.05 | 29.00 | 0.00 | - | 14 | 0 | 70.41% |
| HD240426P00362500 | 2024-04-23 11:16AM EDT | 362.50 | 28.15 | 28.30 | 31.40 | +2.93 | +11.62% | 80 | 8 | 69.14% |
| HD240426P00365000 | 2024-04-17 2:20PM EDT | 365.00 | 29.80 | 31.20 | 34.00 | 0.00 | - | 43 | 0 | 82.18% |
| HD240426P00370000 | 2024-04-22 9:32AM EDT | 370.00 | 33.25 | 36.15 | 38.95 | 0.00 | - | 1 | 0 | 89.75% |
| HD240426P00375000 | 2024-04-18 10:36AM EDT | 375.00 | 39.35 | 41.00 | 43.50 | 0.00 | - | 1 | 0 | 85.35% |
| HD240426P00380000 | 2024-04-17 3:51PM EDT | 380.00 | 47.49 | 46.35 | 48.60 | 0.00 | - | 1 | 0 | 104.10% |
| HD240426P00385000 | 2024-04-17 3:51PM EDT | 385.00 | 52.51 | 50.95 | 53.50 | 0.00 | - | 1 | 0 | 99.02% |
| HD240426P00390000 | 2024-04-15 3:55PM EDT | 390.00 | 52.25 | 56.15 | 58.55 | 0.00 | - | 1 | 0 | 113.97% |
| HD240426P00395000 | 2024-04-22 12:36PM EDT | 395.00 | 59.69 | 60.55 | 63.55 | 0.00 | - | 1 | 2 | 94.53% |
| HD240426P00400000 | 2024-04-18 3:52PM EDT | 400.00 | 66.98 | 65.80 | 68.20 | 0.00 | - | - | 0 | 84.38% |
| HD240426P00405000 | 2024-03-27 1:04PM EDT | 405.00 | 20.99 | 70.25 | 73.90 | 0.00 | - | 1 | 0 | 110.94% |
| HD240426P00450000 | 2024-04-23 2:34PM EDT | 450.00 | 110.08 | 115.45 | 117.70 | 0.00 | - | 42 | 0 | 215.82% |
© 2024 Yahoo. All rights reserved.