Singapore markets open in 6 hours 41 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,188.45 +0.75 (+0.01%) Dow
39,035.33 +151.07 (+0.39%) Nasdaq
16,307.21 -25.34 (-0.16%) Bitcoin USD
62,692.95 -520.96 (-0.82%) CMC Crypto 200
1,328.46 +33.79 (+2.61%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:345.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00345000 | 2024-05-08 1:57PM EDT | 2024-05-10 | 0.37 | 0.35 | 0.40 | -0.40 | -51.95% | 385 | 1,483 | 16.85% |
| HD240517C00345000 | 2024-05-08 1:57PM EDT | 2024-05-17 | 5.58 | 5.50 | 5.70 | -0.62 | -10.03% | 339 | 1,171 | 36.01% |
| HD240524C00345000 | 2024-05-08 1:33PM EDT | 2024-05-24 | 6.50 | 6.30 | 6.45 | -1.50 | -18.75% | 7 | 71 | 30.25% |
| HD240531C00345000 | 2024-05-08 1:51PM EDT | 2024-05-31 | 6.65 | 6.55 | 6.80 | -2.55 | -27.72% | 4 | 58 | 26.49% |
| HD240607C00345000 | 2024-05-06 11:12AM EDT | 2024-06-07 | 8.50 | 6.90 | 9.00 | 0.00 | - | 2 | 20 | 28.96% |
| HD240614C00345000 | 2024-05-07 9:54AM EDT | 2024-06-14 | 10.63 | 7.55 | 7.95 | 0.00 | - | 1 | 6 | 23.73% |
| HD240621C00345000 | 2024-05-08 1:51PM EDT | 2024-06-21 | 8.33 | 8.30 | 8.50 | -0.84 | -9.16% | 49 | 781 | 22.97% |
| HD240719C00345000 | 2024-05-08 12:32PM EDT | 2024-07-19 | 11.20 | 10.95 | 11.30 | -1.05 | -8.57% | 3 | 149 | 22.70% |
| HD240816C00345000 | 2024-05-08 12:02PM EDT | 2024-08-16 | 15.10 | 14.70 | 14.95 | -0.85 | -5.33% | 23 | 190 | 24.43% |
| HD240920C00345000 | 2024-05-08 12:07PM EDT | 2024-09-20 | 17.00 | 16.90 | 17.20 | -1.17 | -6.44% | 1 | 306 | 23.78% |
| HD241115C00345000 | 2024-05-06 1:49PM EDT | 2024-11-15 | 24.25 | 22.10 | 22.75 | 0.00 | - | 1 | 30 | 25.66% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00345000 | 2024-05-08 1:20PM EDT | 2024-05-10 | 6.51 | 5.55 | 6.05 | +1.74 | +36.48% | 5 | 244 | 19.36% |
| HD240517P00345000 | 2024-05-08 12:09PM EDT | 2024-05-17 | 10.65 | 10.55 | 10.85 | +1.15 | +12.11% | 6 | 2,948 | 34.62% |
| HD240524P00345000 | 2024-05-08 11:35AM EDT | 2024-05-24 | 10.85 | 10.15 | 11.35 | +2.57 | +31.04% | 2 | 52 | 28.31% |
| HD240531P00345000 | 2024-05-08 1:53PM EDT | 2024-05-31 | 12.70 | 12.40 | 12.65 | +1.40 | +12.39% | 96 | 49 | 27.66% |
| HD240607P00345000 | 2024-05-07 9:45AM EDT | 2024-06-07 | 10.64 | 12.80 | 13.45 | 0.00 | - | 1 | 6 | 26.39% |
| HD240621P00345000 | 2024-05-08 12:47PM EDT | 2024-06-21 | 14.15 | 13.90 | 14.05 | +0.90 | +6.79% | 9 | 785 | 23.18% |
| HD240719P00345000 | 2024-05-08 11:00AM EDT | 2024-07-19 | 15.70 | 15.40 | 15.80 | +0.65 | +4.32% | 1 | 220 | 21.12% |
| HD240816P00345000 | 2024-05-07 3:18PM EDT | 2024-08-16 | 17.45 | 17.65 | 17.90 | 0.00 | - | 105 | 378 | 20.92% |
| HD240920P00345000 | 2024-05-07 11:44AM EDT | 2024-09-20 | 19.30 | 19.75 | 20.05 | 0.00 | - | 2 | 156 | 20.64% |
| HD241115P00345000 | 2024-05-06 9:49AM EDT | 2024-11-15 | 21.75 | 22.35 | 23.20 | 0.00 | - | 1 | 11 | 20.58% |
© 2024 Yahoo. All rights reserved.