Singapore markets open in 2 hours 45 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,187.70 +6.96 (+0.13%) Dow
38,884.26 +31.99 (+0.08%) Nasdaq
16,332.56 -16.69 (-0.10%) Bitcoin USD
62,918.51 -577.72 (-0.91%) CMC Crypto 200
1,308.29 -56.83 (-4.16%)
The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00390000 | 2024-04-15 12:11PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.23 | 0.00 | - | 1 | 64 | 59.08% |
| HD240517C00390000 | 2024-05-07 2:35PM EDT | 2024-05-17 | 0.18 | 0.12 | 0.24 | +0.15 | +500.00% | 3 | 814 | 39.80% |
| HD240524C00390000 | 2024-04-17 10:47AM EDT | 2024-05-24 | 0.29 | 0.08 | 0.42 | 0.00 | - | 5 | 5 | 34.28% |
| HD240531C00390000 | 2024-04-24 10:37AM EDT | 2024-05-31 | 0.11 | 0.11 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| HD240621C00390000 | 2024-05-07 3:59PM EDT | 2024-06-21 | 0.38 | 0.40 | 0.80 | -0.31 | -44.93% | 55 | 1,076 | 24.37% |
| HD240719C00390000 | 2024-05-07 11:09AM EDT | 2024-07-19 | 1.21 | 0.59 | 1.32 | -0.07 | -5.47% | 5 | 70 | 21.56% |
| HD240816C00390000 | 2024-05-07 2:52PM EDT | 2024-08-16 | 2.60 | 2.49 | 2.68 | -0.24 | -8.45% | 8 | 530 | 22.29% |
| HD240920C00390000 | 2024-05-07 2:44PM EDT | 2024-09-20 | 3.60 | 3.35 | 3.70 | -0.40 | -10.00% | 6 | 204 | 21.31% |
| HD241115C00390000 | 2024-05-06 3:15PM EDT | 2024-11-15 | 7.53 | 6.90 | 7.25 | 0.00 | - | 3 | 38 | 23.05% |
| HD250117C00390000 | 2024-05-07 1:02PM EDT | 2025-01-17 | 10.40 | 9.70 | 10.05 | -0.10 | -0.95% | 86 | 1,241 | 23.07% |
| HD250321C00390000 | 2024-04-22 10:57AM EDT | 2025-03-21 | 12.30 | 12.35 | 13.55 | 0.00 | - | 1 | 48 | 23.87% |
| HD250620C00390000 | 2024-05-06 1:08PM EDT | 2025-06-20 | 18.25 | 17.30 | 18.10 | 0.00 | - | 22 | 214 | 24.53% |
| HD260116C00390000 | 2024-04-25 3:19PM EDT | 2026-01-16 | 23.40 | 26.00 | 26.95 | 0.00 | - | 11 | 209 | 25.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00390000 | 2024-04-08 10:36AM EDT | 2024-05-10 | 29.53 | 47.90 | 50.65 | 0.00 | - | - | 0 | 93.12% |
| HD240517P00390000 | 2024-05-07 2:58PM EDT | 2024-05-17 | 50.35 | 47.45 | 50.65 | +1.87 | +3.86% | 91 | 38 | 56.15% |
| HD240524P00390000 | 2024-04-04 10:25AM EDT | 2024-05-24 | 29.22 | 44.65 | 49.30 | 0.00 | - | 6 | 0 | 0.00% |
| HD240621P00390000 | 2024-04-17 3:50PM EDT | 2024-06-21 | 57.21 | 48.50 | 51.75 | 0.00 | - | 2 | 66 | 32.29% |
| HD240816P00390000 | 2024-04-25 11:40AM EDT | 2024-08-16 | 59.87 | 48.90 | 52.25 | 0.00 | - | 1 | 26 | 22.96% |
| HD240920P00390000 | 2024-03-28 1:05PM EDT | 2024-09-20 | 22.15 | 55.25 | 58.15 | 0.00 | - | 5 | 304 | 29.80% |
| HD241115P00390000 | 2024-05-03 1:15PM EDT | 2024-11-15 | 53.35 | 52.15 | 54.20 | 0.00 | - | 2 | 12 | 19.81% |
| HD250117P00390000 | 2024-04-05 11:42AM EDT | 2025-01-17 | 42.45 | 51.30 | 53.35 | 0.00 | - | 11 | 94 | 16.09% |
| HD250321P00390000 | 2024-03-21 1:42PM EDT | 2025-03-21 | 26.55 | 59.35 | 60.95 | 0.00 | - | - | 10 | 22.17% |
| HD250620P00390000 | 2023-08-30 1:20PM EDT | 2025-06-20 | 65.55 | 86.80 | 89.25 | 0.00 | - | - | 1 | 40.18% |
| HD260116P00390000 | 2024-04-15 1:09PM EDT | 2026-01-16 | 63.30 | 61.05 | 62.80 | 0.00 | - | 5 | 9 | 17.12% |
© 2024 Yahoo. All rights reserved.