Singapore markets open in 6 hours 46 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,304.41 +57.73 (+1.10%) Dow
39,856.49 +298.38 (+0.75%) Nasdaq
16,738.61 +227.43 (+1.38%) Bitcoin USD
65,111.47 +3,849.00 (+6.28%) CMC Crypto 200
1,374.92 +106.97 (+8.44%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Strike:360.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517C00360000 | 2024-05-15 1:58PM EDT | 2024-05-17 | 0.10 | 0.07 | 0.12 | -0.02 | -16.67% | 402 | 2,385 | 19.39% |
| HD240524C00360000 | 2024-05-15 1:27PM EDT | 2024-05-24 | 0.87 | 0.84 | 0.97 | +0.46 | +112.20% | 176 | 414 | 18.51% |
| HD240531C00360000 | 2024-05-15 1:46PM EDT | 2024-05-31 | 1.24 | 1.25 | 1.41 | +0.58 | +87.88% | 206 | 868 | 16.35% |
| HD240607C00360000 | 2024-05-15 1:41PM EDT | 2024-06-07 | 1.75 | 1.66 | 2.03 | +0.90 | +105.88% | 39 | 221 | 16.07% |
| HD240614C00360000 | 2024-05-15 1:02PM EDT | 2024-06-14 | 2.75 | 2.58 | 2.77 | +1.42 | +106.77% | 8 | 130 | 16.37% |
| HD240621C00360000 | 2024-05-15 1:57PM EDT | 2024-06-21 | 3.20 | 3.10 | 3.25 | +1.50 | +88.24% | 672 | 4,073 | 16.04% |
| HD240628C00360000 | 2024-05-15 1:41PM EDT | 2024-06-28 | 3.65 | 3.80 | 4.05 | +1.17 | +47.18% | 13 | 86 | 16.60% |
| HD240719C00360000 | 2024-05-15 1:33PM EDT | 2024-07-19 | 5.90 | 5.85 | 6.10 | +1.74 | +41.83% | 65 | 727 | 17.48% |
| HD240816C00360000 | 2024-05-15 1:54PM EDT | 2024-08-16 | 10.18 | 10.00 | 10.25 | +3.40 | +50.15% | 175 | 338 | 20.76% |
| HD240920C00360000 | 2024-05-15 12:00PM EDT | 2024-09-20 | 11.90 | 12.25 | 12.50 | +2.40 | +25.26% | 4 | 340 | 20.49% |
| HD241115C00360000 | 2024-05-15 12:40PM EDT | 2024-11-15 | 17.77 | 17.75 | 18.25 | +2.92 | +19.66% | 9 | 476 | 22.95% |
| HD250117C00360000 | 2024-05-14 3:09PM EDT | 2025-01-17 | 20.50 | 21.40 | 21.95 | +2.82 | +15.95% | 3 | 1,604 | 23.05% |
| HD250321C00360000 | 2024-05-13 3:54PM EDT | 2025-03-21 | 22.68 | 24.90 | 26.25 | 0.00 | - | 5 | 57 | 23.93% |
| HD250620C00360000 | 2024-05-10 1:48PM EDT | 2025-06-20 | 30.85 | 30.60 | 31.50 | 0.00 | - | 1 | 152 | 24.63% |
| HD260116C00360000 | 2024-05-15 1:25PM EDT | 2026-01-16 | 40.75 | 40.35 | 41.50 | +3.80 | +10.28% | 6 | 194 | 25.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240517P00360000 | 2024-05-15 12:54PM EDT | 2024-05-17 | 10.48 | 9.95 | 12.45 | -8.57 | -44.99% | 19 | 491 | 44.93% |
| HD240524P00360000 | 2024-05-14 3:48PM EDT | 2024-05-24 | 19.10 | 10.75 | 11.50 | 0.00 | - | 3 | 8 | 18.92% |
| HD240531P00360000 | 2024-05-15 1:21PM EDT | 2024-05-31 | 13.12 | 11.80 | 14.40 | -15.88 | -54.76% | 11 | 11 | 26.57% |
| HD240621P00360000 | 2024-05-15 1:20PM EDT | 2024-06-21 | 14.45 | 14.20 | 15.10 | -9.90 | -40.66% | 21 | 1,394 | 19.51% |
| HD240719P00360000 | 2024-05-15 11:37AM EDT | 2024-07-19 | 16.60 | 15.60 | 16.00 | -8.88 | -34.85% | 1 | 13 | 16.46% |
| HD240816P00360000 | 2024-05-14 11:15AM EDT | 2024-08-16 | 19.20 | 18.10 | 19.00 | -6.45 | -25.15% | 2 | 181 | 18.26% |
| HD240920P00360000 | 2024-05-15 9:50AM EDT | 2024-09-20 | 21.50 | 20.35 | 20.75 | -4.83 | -18.34% | 1 | 911 | 17.77% |
| HD241115P00360000 | 2024-04-23 10:31AM EDT | 2024-11-15 | 32.55 | 23.55 | 24.10 | 0.00 | - | 1 | 24 | 18.28% |
| HD250117P00360000 | 2024-05-13 3:56PM EDT | 2025-01-17 | 32.50 | 26.20 | 26.65 | 0.00 | - | 12 | 482 | 18.03% |
| HD250321P00360000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 41.00 | 27.70 | 29.40 | 0.00 | - | 1 | 18 | 18.25% |
| HD250620P00360000 | 2024-05-15 1:09PM EDT | 2025-06-20 | 32.61 | 32.05 | 33.30 | -2.84 | -8.01% | 121 | 87 | 18.73% |
| HD260116P00360000 | 2024-05-10 11:54AM EDT | 2026-01-16 | 41.05 | 38.10 | 39.00 | 0.00 | - | 2 | 55 | 18.35% |
© 2024 Yahoo. All rights reserved.