Singapore markets close in 3 hours 18 minutes
Straits Times Index
3,251.22 +12.19 (+0.38%) Nikkei
27,493.15 +16.28 (+0.06%) Hang Seng
19,711.90 +144.21 (+0.74%) FTSE 100
7,471.77 +66.32 (+0.90%) Bitcoin USD
26,914.03 -926.67 (-3.33%) CMC Crypto 200
589.59 -17.86 (-2.94%)
The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230331C00235000 | 2023-03-23 2:43PM EDT | 235.00 | 46.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD230331C00250000 | 2023-03-27 2:34PM EDT | 250.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| HD230331C00255000 | 2023-03-27 11:07AM EDT | 255.00 | 27.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD230331C00260000 | 2023-03-27 1:38PM EDT | 260.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD230331C00262500 | 2023-03-23 9:38AM EDT | 262.50 | 23.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD230331C00265000 | 2023-03-27 2:50PM EDT | 265.00 | 18.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD230331C00267500 | 2023-03-23 1:25PM EDT | 267.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD230331C00270000 | 2023-03-27 2:15PM EDT | 270.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD230331C00272500 | 2023-03-27 11:41AM EDT | 272.50 | 10.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD230331C00275000 | 2023-03-27 3:49PM EDT | 275.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| HD230331C00277500 | 2023-03-27 3:59PM EDT | 277.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| HD230331C00280000 | 2023-03-27 3:59PM EDT | 280.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 0.00% |
| HD230331C00282500 | 2023-03-27 3:59PM EDT | 282.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 1.56% |
| HD230331C00285000 | 2023-03-27 3:59PM EDT | 285.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 3.13% |
| HD230331C00287500 | 2023-03-27 3:59PM EDT | 287.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 6.25% |
| HD230331C00290000 | 2023-03-27 3:59PM EDT | 290.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 698 | 0 | 6.25% |
| HD230331C00292500 | 2023-03-27 3:51PM EDT | 292.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 6.25% |
| HD230331C00295000 | 2023-03-27 3:59PM EDT | 295.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 12.50% |
| HD230331C00297500 | 2023-03-27 3:37PM EDT | 297.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 248 | 0 | 12.50% |
| HD230331C00300000 | 2023-03-27 3:59PM EDT | 300.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 669 | 0 | 12.50% |
| HD230331C00302500 | 2023-03-27 1:55PM EDT | 302.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| HD230331C00305000 | 2023-03-27 3:30PM EDT | 305.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| HD230331C00307500 | 2023-03-27 3:39PM EDT | 307.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| HD230331C00310000 | 2023-03-27 3:59PM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| HD230331C00312500 | 2023-03-27 9:44AM EDT | 312.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD230331C00315000 | 2023-03-27 10:34AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HD230331C00317500 | 2023-03-23 2:17PM EDT | 317.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD230331C00320000 | 2023-03-27 12:47PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| HD230331C00322500 | 2023-03-21 10:54AM EDT | 322.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD230331C00325000 | 2023-03-22 2:48PM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HD230331C00327500 | 2023-03-24 10:55AM EDT | 327.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| HD230331C00330000 | 2023-03-27 11:37AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HD230331C00335000 | 2023-03-16 11:57AM EDT | 335.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HD230331C00340000 | 2023-03-27 1:31PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| HD230331C00345000 | 2023-03-09 2:06PM EDT | 345.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD230331C00350000 | 2023-03-17 10:11AM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| HD230331C00355000 | 2023-03-09 11:08AM EDT | 355.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD230331C00360000 | 2023-03-03 12:01PM EDT | 360.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD230331C00365000 | 2023-03-03 12:01PM EDT | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD230331C00370000 | 2023-02-21 11:41AM EDT | 370.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 23 | 14 | 81.25% |
| HD230331C00375000 | 2023-02-21 1:20PM EDT | 375.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 84.38% |
| HD230331C00390000 | 2023-02-21 11:41AM EDT | 390.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 0 | 96.88% |
| HD230331C00400000 | 2023-03-02 10:31AM EDT | 400.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230331P00200000 | 2023-03-01 11:35AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD230331P00210000 | 2023-03-24 10:58AM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| HD230331P00220000 | 2023-03-24 11:22AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HD230331P00225000 | 2023-03-20 12:08PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD230331P00230000 | 2023-03-01 2:43PM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| HD230331P00235000 | 2023-03-24 11:35AM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| HD230331P00240000 | 2023-03-24 3:51PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| HD230331P00242500 | 2023-03-24 1:24PM EDT | 242.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| HD230331P00245000 | 2023-03-27 12:55PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 25.00% |
| HD230331P00247500 | 2023-03-27 12:52PM EDT | 247.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| HD230331P00250000 | 2023-03-27 3:59PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 25.00% |
| HD230331P00252500 | 2023-03-27 3:40PM EDT | 252.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HD230331P00255000 | 2023-03-27 12:34PM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 25.00% |
| HD230331P00257500 | 2023-03-27 10:35AM EDT | 257.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| HD230331P00260000 | 2023-03-27 2:21PM EDT | 260.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| HD230331P00262500 | 2023-03-27 3:48PM EDT | 262.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| HD230331P00265000 | 2023-03-27 3:59PM EDT | 265.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 12.50% |
| HD230331P00267500 | 2023-03-27 3:55PM EDT | 267.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 12.50% |
| HD230331P00270000 | 2023-03-27 3:59PM EDT | 270.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 12.50% |
| HD230331P00272500 | 2023-03-27 3:58PM EDT | 272.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 6.25% |
| HD230331P00275000 | 2023-03-27 3:59PM EDT | 275.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 6.25% |
| HD230331P00277500 | 2023-03-27 3:56PM EDT | 277.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 3.13% |
| HD230331P00280000 | 2023-03-27 3:59PM EDT | 280.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 1.56% |
| HD230331P00282500 | 2023-03-27 3:56PM EDT | 282.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| HD230331P00285000 | 2023-03-27 3:51PM EDT | 285.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| HD230331P00287500 | 2023-03-27 2:50PM EDT | 287.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| HD230331P00290000 | 2023-03-27 3:53PM EDT | 290.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| HD230331P00292500 | 2023-03-27 3:58PM EDT | 292.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HD230331P00295000 | 2023-03-27 3:58PM EDT | 295.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| HD230331P00297500 | 2023-03-24 3:44PM EDT | 297.50 | 14.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD230331P00300000 | 2023-03-27 3:56PM EDT | 300.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HD230331P00302500 | 2023-03-27 2:50PM EDT | 302.50 | 19.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD230331P00305000 | 2023-03-23 9:34AM EDT | 305.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD230331P00307500 | 2023-03-20 12:50PM EDT | 307.50 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD230331P00310000 | 2023-03-23 2:57PM EDT | 310.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| HD230331P00312500 | 2023-03-22 11:47AM EDT | 312.50 | 23.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD230331P00315000 | 2023-03-24 3:10PM EDT | 315.00 | 31.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD230331P00317500 | 2023-03-17 2:25PM EDT | 317.50 | 29.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD230331P00320000 | 2023-03-22 3:16PM EDT | 320.00 | 32.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD230331P00325000 | 2023-03-08 4:29PM EDT | 325.00 | 34.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD230331P00330000 | 2023-03-08 3:42PM EDT | 330.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| HD230331P00335000 | 2023-02-21 4:54PM EDT | 335.00 | 40.75 | 49.40 | 51.90 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
