Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,142.38 +5,044.79 (+8.54%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00320000 | 2024-04-29 2:55PM EDT | 2024-05-10 | 26.50 | 21.45 | 24.35 | +9.22 | +53.36% | 1 | 3 | 46.02% |
| HD240517C00320000 | 2024-05-03 3:18PM EDT | 2024-05-17 | 24.76 | 24.05 | 25.65 | +6.46 | +35.30% | 3 | 473 | 40.56% |
| HD240524C00320000 | 2024-04-30 10:09AM EDT | 2024-05-24 | 19.10 | 25.35 | 27.15 | 0.00 | - | 2 | 5 | 39.61% |
| HD240621C00320000 | 2024-05-03 10:11AM EDT | 2024-06-21 | 29.20 | 26.65 | 28.00 | +8.75 | +42.79% | 9 | 983 | 28.16% |
| HD240719C00320000 | 2024-05-03 1:58PM EDT | 2024-07-19 | 28.40 | 29.20 | 31.30 | +6.90 | +32.09% | 2 | 14 | 28.94% |
| HD240816C00320000 | 2024-04-26 9:41AM EDT | 2024-08-16 | 26.70 | 32.60 | 33.85 | 0.00 | - | 1 | 35 | 28.83% |
| HD240920C00320000 | 2024-04-26 11:06AM EDT | 2024-09-20 | 29.00 | 32.85 | 35.30 | 0.00 | - | 1 | 145 | 26.91% |
| HD241115C00320000 | 2024-05-03 3:55PM EDT | 2024-11-15 | 39.55 | 38.85 | 41.15 | +2.67 | +7.24% | 1 | 14 | 29.23% |
| HD250117C00320000 | 2024-05-02 9:58AM EDT | 2025-01-17 | 35.86 | 42.80 | 44.10 | 0.00 | - | 1 | 895 | 28.22% |
| HD250321C00320000 | 2024-04-30 12:17PM EDT | 2025-03-21 | 41.60 | 46.70 | 48.45 | 0.00 | - | 1 | 2 | 28.97% |
| HD250620C00320000 | 2024-04-29 12:18PM EDT | 2025-06-20 | 47.15 | 50.15 | 53.20 | 0.00 | - | 6 | 85 | 29.09% |
| HD260116C00320000 | 2024-04-18 2:25PM EDT | 2026-01-16 | 55.85 | 59.50 | 62.60 | 0.00 | - | 6 | 62 | 29.32% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00320000 | 2024-05-03 12:03PM EDT | 2024-05-10 | 0.12 | 0.02 | 0.23 | -0.30 | -71.43% | 80 | 225 | 28.91% |
| HD240517P00320000 | 2024-05-03 3:48PM EDT | 2024-05-17 | 1.36 | 1.25 | 1.50 | -1.13 | -45.38% | 80 | 6,778 | 32.54% |
| HD240524P00320000 | 2024-05-03 2:31PM EDT | 2024-05-24 | 1.95 | 1.50 | 2.06 | -1.40 | -41.79% | 21 | 90 | 29.57% |
| HD240531P00320000 | 2024-05-03 1:13PM EDT | 2024-05-31 | 2.80 | 1.48 | 2.63 | -1.45 | -34.12% | 7 | 80 | 28.00% |
| HD240607P00320000 | 2024-05-03 12:25PM EDT | 2024-06-07 | 3.25 | 2.71 | 3.80 | -2.20 | -40.37% | 5 | 14 | 29.07% |
| HD240621P00320000 | 2024-05-03 3:35PM EDT | 2024-06-21 | 3.98 | 3.50 | 3.95 | -1.92 | -32.54% | 69 | 1,968 | 24.98% |
| HD240719P00320000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 5.05 | 4.85 | 5.35 | -3.65 | -41.95% | 1 | 140 | 22.89% |
| HD240816P00320000 | 2024-05-03 3:45PM EDT | 2024-08-16 | 7.30 | 6.25 | 7.55 | -3.20 | -30.48% | 14 | 209 | 23.33% |
| HD240920P00320000 | 2024-05-03 3:41PM EDT | 2024-09-20 | 9.23 | 8.80 | 9.40 | -4.12 | -30.86% | 322 | 183 | 22.80% |
| HD241115P00320000 | 2024-04-26 9:38AM EDT | 2024-11-15 | 15.00 | 11.55 | 12.50 | 0.00 | - | 3 | 15 | 22.82% |
| HD250117P00320000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 14.85 | 13.20 | 15.20 | -2.70 | -15.38% | 101 | 1,552 | 22.48% |
| HD250321P00320000 | 2024-04-24 2:50PM EDT | 2025-03-21 | 20.85 | 17.05 | 19.35 | 0.00 | - | 42 | 171 | 23.72% |
| HD250620P00320000 | 2024-05-03 10:00AM EDT | 2025-06-20 | 19.92 | 19.20 | 21.85 | -3.41 | -14.62% | 126 | 170 | 22.82% |
| HD260116P00320000 | 2024-04-26 9:42AM EDT | 2026-01-16 | 29.00 | 24.95 | 27.45 | 0.00 | - | 1 | 261 | 21.97% |
© 2024 Yahoo. All rights reserved.