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
63,104.16 -1,280.21 (-1.99%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503C00330000 | 2024-04-26 3:44PM EDT | 2024-05-03 | 6.60 | 5.90 | 8.25 | +1.24 | +23.13% | 42 | 144 | 28.97% |
| HD240510C00330000 | 2024-04-26 2:45PM EDT | 2024-05-10 | 8.30 | 7.40 | 8.85 | +1.44 | +20.99% | 13 | 38 | 22.95% |
| HD240517C00330000 | 2024-04-26 12:30PM EDT | 2024-05-17 | 11.04 | 10.80 | 11.95 | +1.14 | +11.52% | 32 | 316 | 28.86% |
| HD240524C00330000 | 2024-04-24 1:00PM EDT | 2024-05-24 | 11.63 | 10.70 | 13.05 | 0.00 | - | 4 | 12 | 28.05% |
| HD240531C00330000 | 2024-04-26 11:40AM EDT | 2024-05-31 | 12.40 | 11.95 | 13.75 | +0.91 | +7.92% | 2 | 18 | 26.83% |
| HD240621C00330000 | 2024-04-26 2:20PM EDT | 2024-06-21 | 14.45 | 14.70 | 15.10 | +1.10 | +8.24% | 265 | 898 | 23.84% |
| HD240719C00330000 | 2024-04-26 3:07PM EDT | 2024-07-19 | 17.34 | 16.50 | 17.95 | +1.69 | +10.80% | 33 | 64 | 24.00% |
| HD240816C00330000 | 2024-04-26 2:05PM EDT | 2024-08-16 | 21.00 | 20.20 | 22.05 | +2.24 | +11.94% | 5 | 96 | 26.41% |
| HD240920C00330000 | 2024-04-26 3:40PM EDT | 2024-09-20 | 23.00 | 22.90 | 24.05 | +1.83 | +8.64% | 3 | 476 | 25.45% |
| HD241115C00330000 | 2024-04-26 3:44PM EDT | 2024-11-15 | 28.10 | 27.35 | 29.15 | +0.89 | +3.27% | 3 | 40 | 26.85% |
| HD250117C00330000 | 2024-04-26 12:24PM EDT | 2025-01-17 | 31.60 | 30.85 | 33.15 | +1.10 | +3.61% | 19 | 579 | 27.01% |
| HD250321C00330000 | 2024-04-22 11:39AM EDT | 2025-03-21 | 37.00 | 36.05 | 38.75 | 0.00 | - | 1 | 2 | 28.78% |
| HD250620C00330000 | 2024-04-26 10:29AM EDT | 2025-06-20 | 41.81 | 40.35 | 41.85 | -1.69 | -3.89% | 1 | 96 | 27.67% |
| HD260116C00330000 | 2024-04-26 3:44PM EDT | 2026-01-16 | 49.78 | 49.40 | 51.10 | +1.51 | +3.13% | 1 | 77 | 27.98% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240503P00330000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.51 | 1.49 | 1.72 | -1.64 | -52.06% | 171 | 210 | 20.28% |
| HD240510P00330000 | 2024-04-26 3:44PM EDT | 2024-05-10 | 2.95 | 2.56 | 2.81 | -1.31 | -30.75% | 28 | 246 | 19.03% |
| HD240517P00330000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 5.50 | 5.40 | 6.00 | -1.62 | -22.75% | 58 | 1,943 | 26.08% |
| HD240524P00330000 | 2024-04-26 11:27AM EDT | 2024-05-24 | 6.74 | 6.00 | 6.40 | -0.91 | -11.90% | 1 | 43 | 23.71% |
| HD240531P00330000 | 2024-04-26 12:22PM EDT | 2024-05-31 | 7.87 | 7.25 | 7.75 | -1.18 | -13.04% | 3 | 45 | 24.57% |
| HD240621P00330000 | 2024-04-26 3:12PM EDT | 2024-06-21 | 9.40 | 9.05 | 9.40 | -0.95 | -9.18% | 64 | 819 | 22.66% |
| HD240719P00330000 | 2024-04-26 2:07PM EDT | 2024-07-19 | 10.86 | 10.65 | 11.00 | -1.49 | -12.06% | 2 | 110 | 21.05% |
| HD240816P00330000 | 2024-04-26 1:12PM EDT | 2024-08-16 | 13.43 | 12.90 | 13.30 | -0.72 | -5.09% | 20 | 151 | 21.40% |
| HD240920P00330000 | 2024-04-26 2:45PM EDT | 2024-09-20 | 15.28 | 14.95 | 15.45 | -1.75 | -10.28% | 26 | 265 | 21.26% |
| HD241115P00330000 | 2024-04-26 10:08AM EDT | 2024-11-15 | 18.25 | 17.80 | 19.20 | -2.75 | -13.10% | 3 | 20 | 21.92% |
| HD250117P00330000 | 2024-04-26 11:18AM EDT | 2025-01-17 | 21.58 | 20.75 | 22.30 | +2.11 | +10.84% | 10 | 669 | 21.91% |
| HD250321P00330000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 24.05 | 22.75 | 24.25 | -2.19 | -8.35% | 1 | 198 | 21.26% |
| HD250620P00330000 | 2024-04-25 10:00AM EDT | 2025-06-20 | 27.05 | 26.45 | 27.80 | -3.45 | -11.31% | 2 | 142 | 21.34% |
| HD260116P00330000 | 2024-04-25 12:39PM EDT | 2026-01-16 | 33.80 | 31.00 | 32.85 | 0.00 | - | 14 | 113 | 20.35% |
© 2024 Yahoo. All rights reserved.