Singapore markets close in 5 hours 29 minutes
Straits Times Index
3,257.35 -7.18 (-0.22%) Nikkei
38,392.10 +189.73 (+0.50%) Hang Seng
18,506.48 +192.62 (+1.05%) FTSE 100
8,354.05 +40.38 (+0.49%) Bitcoin USD
61,476.94 -1,227.73 (-1.96%) CMC Crypto 200
1,310.76 +16.08 (+1.24%)
The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517C00290000 | 2024-05-01 11:36AM EDT | 2024-05-17 | 42.47 | 48.20 | 51.00 | 0.00 | - | 1 | 43 | 63.04% |
| HD240621C00290000 | 2024-04-16 12:53PM EDT | 2024-06-21 | 49.05 | 48.45 | 52.70 | 0.00 | - | 28 | 410 | 44.09% |
| HD240719C00290000 | 2024-04-25 10:11AM EDT | 2024-07-19 | 42.55 | 50.25 | 53.70 | 0.00 | - | - | 1 | 37.37% |
| HD240816C00290000 | 2024-05-01 11:36AM EDT | 2024-08-16 | 47.55 | 53.15 | 54.95 | 0.00 | - | - | 11 | 34.58% |
| HD240920C00290000 | 2024-05-07 12:09PM EDT | 2024-09-20 | 57.94 | 54.55 | 57.00 | 0.00 | - | 1 | 23 | 33.52% |
| HD241115C00290000 | 2024-04-30 12:45PM EDT | 2024-11-15 | 54.85 | 58.00 | 59.35 | 0.00 | - | 1 | 11 | 31.56% |
| HD250117C00290000 | 2024-04-23 3:20PM EDT | 2025-01-17 | 63.48 | 60.50 | 62.25 | 0.00 | - | 1 | 139 | 30.81% |
| HD250321C00290000 | 2024-04-10 1:19PM EDT | 2025-03-21 | 77.75 | 63.70 | 65.85 | 0.00 | - | - | 1 | 31.24% |
| HD250620C00290000 | 2024-05-03 1:09PM EDT | 2025-06-20 | 70.83 | 66.50 | 69.70 | 0.00 | - | 1 | 20 | 30.88% |
| HD260116C00290000 | 2024-04-01 11:16AM EDT | 2026-01-16 | 108.93 | 70.00 | 72.05 | 0.00 | - | 1 | 32 | 26.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00290000 | 2024-04-26 2:36PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.75 | 0.00 | - | 6 | 13 | 116.11% |
| HD240517P00290000 | 2024-05-08 3:53PM EDT | 2024-05-17 | 0.17 | 0.09 | 0.39 | +0.01 | +6.25% | 2 | 212 | 50.73% |
| HD240524P00290000 | 2024-04-29 12:22PM EDT | 2024-05-24 | 0.37 | 0.15 | 0.75 | 0.00 | - | 2 | 6 | 47.02% |
| HD240531P00290000 | 2024-05-06 1:31PM EDT | 2024-05-31 | 0.32 | 0.26 | 1.80 | 0.00 | - | 2 | 4 | 48.38% |
| HD240607P00290000 | 2024-05-02 3:09PM EDT | 2024-06-07 | 0.94 | 0.29 | 1.00 | 0.00 | - | - | 6 | 36.60% |
| HD240621P00290000 | 2024-05-07 1:28PM EDT | 2024-06-21 | 1.00 | 0.96 | 1.13 | +0.07 | +7.53% | 1 | 1,013 | 31.09% |
| HD240719P00290000 | 2024-05-08 1:49PM EDT | 2024-07-19 | 1.52 | 1.54 | 1.79 | +0.07 | +4.83% | 1 | 17 | 27.30% |
| HD240816P00290000 | 2024-05-03 12:35PM EDT | 2024-08-16 | 2.73 | 2.41 | 2.95 | 0.00 | - | 2 | 85 | 26.78% |
| HD240920P00290000 | 2024-05-07 3:45PM EDT | 2024-09-20 | 3.71 | 3.75 | 4.35 | 0.00 | - | 1,251 | 1,569 | 26.22% |
| HD241115P00290000 | 2024-05-02 3:37PM EDT | 2024-11-15 | 6.95 | 5.65 | 6.50 | 0.00 | - | 10 | 62 | 25.64% |
| HD250117P00290000 | 2024-05-03 3:44PM EDT | 2025-01-17 | 7.56 | 7.80 | 8.15 | 0.00 | - | 3 | 1,108 | 24.42% |
| HD250321P00290000 | 2024-05-02 9:54AM EDT | 2025-03-21 | 11.50 | 9.65 | 10.25 | 0.00 | - | 4 | 42 | 24.22% |
| HD250620P00290000 | 2024-05-07 10:20AM EDT | 2025-06-20 | 12.27 | 12.40 | 13.10 | 0.00 | - | 2 | 310 | 24.04% |
| HD260116P00290000 | 2024-05-08 2:16PM EDT | 2026-01-16 | 17.51 | 17.30 | 19.00 | -0.19 | -1.07% | 2 | 115 | 23.81% |
© 2024 Yahoo. All rights reserved.