Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,884.28 +915.10 (+1.45%) CMC Crypto 200
1,344.65 -51.88 (-3.72%)
The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:350.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503C00350000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 0.20 | 0.20 | 0.29 | +0.03 | +17.65% | 148 | 562 | 22.61% |
| HD240510C00350000 | 2024-04-26 3:49PM EDT | 2024-05-10 | 0.73 | 0.56 | 0.86 | +0.07 | +10.61% | 135 | 345 | 20.46% |
| HD240517C00350000 | 2024-04-26 3:58PM EDT | 2024-05-17 | 2.98 | 2.61 | 3.05 | +0.53 | +21.63% | 206 | 2,311 | 26.60% |
| HD240524C00350000 | 2024-04-26 3:32PM EDT | 2024-05-24 | 3.55 | 3.15 | 3.80 | +0.40 | +12.70% | 43 | 160 | 25.41% |
| HD240531C00350000 | 2024-04-26 12:58PM EDT | 2024-05-31 | 3.65 | 2.76 | 4.95 | +0.40 | +12.31% | 16 | 63 | 25.92% |
| HD240621C00350000 | 2024-04-26 3:47PM EDT | 2024-06-21 | 5.45 | 5.35 | 5.70 | +0.75 | +15.96% | 460 | 1,099 | 22.01% |
| HD240816C00350000 | 2024-04-26 3:30PM EDT | 2024-08-16 | 11.30 | 10.20 | 11.60 | +1.10 | +10.78% | 4 | 163 | 24.02% |
| HD240920C00350000 | 2024-04-26 1:46PM EDT | 2024-09-20 | 12.40 | 12.10 | 13.45 | 0.00 | - | 4 | 411 | 23.19% |
| HD241115C00350000 | 2024-04-26 3:23PM EDT | 2024-11-15 | 18.15 | 17.30 | 18.75 | +0.85 | +4.91% | 4 | 145 | 25.13% |
| HD250117C00350000 | 2024-04-25 10:01AM EDT | 2025-01-17 | 18.63 | 20.80 | 23.25 | 0.00 | - | 2 | 586 | 25.91% |
| HD250321C00350000 | 2024-04-25 2:06PM EDT | 2025-03-21 | 25.00 | 26.00 | 26.85 | 0.00 | - | 4 | 141 | 26.14% |
| HD250620C00350000 | 2024-04-26 3:21PM EDT | 2025-06-20 | 30.70 | 30.30 | 32.45 | +2.81 | +10.08% | 1 | 244 | 27.04% |
| HD260116C00350000 | 2024-04-23 2:26PM EDT | 2026-01-16 | 39.50 | 39.60 | 41.70 | -4.00 | -9.20% | 1 | 374 | 27.34% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503P00350000 | 2024-04-26 12:16PM EDT | 2024-05-03 | 15.70 | 13.45 | 15.85 | -1.84 | -10.49% | 3 | 200 | 30.98% |
| HD240510P00350000 | 2024-04-26 3:32PM EDT | 2024-05-10 | 15.38 | 14.10 | 16.45 | -3.05 | -16.55% | 21 | 132 | 24.92% |
| HD240517P00350000 | 2024-04-26 3:30PM EDT | 2024-05-17 | 17.20 | 16.05 | 17.45 | -2.53 | -12.82% | 12 | 862 | 24.52% |
| HD240524P00350000 | 2024-04-25 10:21AM EDT | 2024-05-24 | 22.24 | 16.75 | 18.60 | 0.00 | - | 3 | 36 | 25.06% |
| HD240531P00350000 | 2024-04-26 1:49PM EDT | 2024-05-31 | 19.29 | 17.15 | 19.45 | -0.68 | -3.41% | 1 | 33 | 24.78% |
| HD240621P00350000 | 2024-04-26 2:20PM EDT | 2024-06-21 | 20.55 | 19.65 | 21.30 | -1.35 | -6.16% | 4 | 1,339 | 23.49% |
| HD240816P00350000 | 2024-04-24 10:20AM EDT | 2024-08-16 | 23.94 | 22.35 | 24.50 | -0.36 | -1.48% | 3 | 399 | 21.19% |
| HD240920P00350000 | 2024-04-26 3:30PM EDT | 2024-09-20 | 25.35 | 24.65 | 27.45 | -1.99 | -7.28% | 24 | 259 | 22.10% |
| HD241115P00350000 | 2024-04-23 12:15PM EDT | 2024-11-15 | 26.15 | 26.75 | 29.40 | 0.00 | - | 4 | 43 | 20.80% |
| HD250117P00350000 | 2024-04-23 11:29AM EDT | 2025-01-17 | 28.80 | 30.15 | 32.60 | 0.00 | - | 6 | 751 | 21.02% |
| HD250321P00350000 | 2024-04-18 1:32PM EDT | 2025-03-21 | 35.89 | 32.05 | 34.15 | 0.00 | - | 3 | 98 | 20.13% |
| HD250620P00350000 | 2024-04-26 3:30PM EDT | 2025-06-20 | 36.32 | 35.60 | 37.35 | -1.95 | -5.10% | 25 | 488 | 20.07% |
| HD260116P00350000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 41.20 | 40.95 | 42.25 | 0.00 | - | 1 | 46 | 19.18% |
© 2024 Yahoo. All rights reserved.