Singapore markets open in 3 hours 37 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
63,127.51 -336.18 (-0.53%) 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:360.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00360000 | 2024-05-07 3:48PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.11 | -0.04 | -57.14% | 314 | 315 | 27.64% |
| HD240517C00360000 | 2024-05-07 3:53PM EDT | 2024-05-17 | 2.00 | 1.77 | 1.95 | -0.15 | -6.98% | 133 | 1,652 | 34.01% |
| HD240524C00360000 | 2024-05-07 3:42PM EDT | 2024-05-24 | 2.39 | 2.25 | 2.44 | -0.12 | -4.78% | 15 | 254 | 28.94% |
| HD240531C00360000 | 2024-05-07 3:43PM EDT | 2024-05-31 | 2.59 | 2.35 | 2.65 | -0.35 | -11.90% | 66 | 827 | 25.38% |
| HD240607C00360000 | 2024-05-07 12:20PM EDT | 2024-06-07 | 3.10 | 0.96 | 3.20 | -0.48 | -13.41% | 5 | 14 | 24.26% |
| HD240614C00360000 | 2024-05-07 1:55PM EDT | 2024-06-14 | 3.55 | 2.82 | 3.75 | +0.15 | +4.41% | 8 | 29 | 23.56% |
| HD240621C00360000 | 2024-05-07 3:50PM EDT | 2024-06-21 | 4.10 | 3.80 | 4.00 | -0.25 | -5.75% | 190 | 3,822 | 22.34% |
| HD240719C00360000 | 2024-05-07 1:56PM EDT | 2024-07-19 | 6.10 | 5.95 | 6.15 | -0.49 | -7.44% | 32 | 221 | 21.77% |
| HD240816C00360000 | 2024-05-07 2:25PM EDT | 2024-08-16 | 9.43 | 9.15 | 9.45 | -0.65 | -6.45% | 4 | 307 | 23.61% |
| HD240920C00360000 | 2024-05-07 12:53PM EDT | 2024-09-20 | 11.80 | 10.95 | 11.35 | +0.15 | +1.29% | 52 | 330 | 22.79% |
| HD241115C00360000 | 2024-05-07 3:06PM EDT | 2024-11-15 | 16.08 | 15.90 | 16.45 | -0.90 | -5.30% | 6 | 420 | 24.56% |
| HD250117C00360000 | 2024-05-07 12:24PM EDT | 2025-01-17 | 20.75 | 19.55 | 20.05 | -0.30 | -1.43% | 11 | 1,575 | 24.54% |
| HD250321C00360000 | 2024-05-03 1:11PM EDT | 2025-03-21 | 24.48 | 23.20 | 24.45 | 0.00 | - | 47 | 67 | 25.48% |
| HD250620C00360000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 24.24 | 28.05 | 29.30 | 0.00 | - | 1 | 149 | 25.85% |
| HD260116C00360000 | 2024-05-02 3:27PM EDT | 2026-01-16 | 35.45 | 38.20 | 39.05 | 0.00 | - | 13 | 192 | 26.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00360000 | 2024-05-07 10:22AM EDT | 2024-05-10 | 15.48 | 18.40 | 20.15 | -1.01 | -6.12% | 9 | 1 | 42.99% |
| HD240517P00360000 | 2024-05-07 2:58PM EDT | 2024-05-17 | 20.66 | 20.00 | 21.80 | +1.26 | +6.49% | 11 | 669 | 37.33% |
| HD240524P00360000 | 2024-04-24 1:03PM EDT | 2024-05-24 | 28.26 | 20.20 | 21.55 | 0.00 | - | 1 | 5 | 28.00% |
| HD240531P00360000 | 2024-04-18 1:18PM EDT | 2024-05-31 | 29.00 | 21.80 | 23.20 | 0.00 | - | - | 11 | 29.93% |
| HD240621P00360000 | 2024-05-07 1:23PM EDT | 2024-06-21 | 22.98 | 23.25 | 24.15 | +0.53 | +2.36% | 3 | 1,331 | 24.46% |
| HD240719P00360000 | 2024-04-25 12:31PM EDT | 2024-07-19 | 22.80 | 22.80 | 25.20 | -8.22 | -26.50% | 1 | 9 | 21.30% |
| HD240816P00360000 | 2024-05-06 12:25PM EDT | 2024-08-16 | 26.35 | 25.75 | 26.95 | 0.00 | - | 2 | 186 | 20.88% |
| HD240920P00360000 | 2024-05-03 10:05AM EDT | 2024-09-20 | 24.65 | 27.70 | 28.85 | 0.00 | - | 2 | 913 | 20.50% |
| HD241115P00360000 | 2024-04-23 10:31AM EDT | 2024-11-15 | 32.55 | 30.50 | 31.25 | 0.00 | - | 1 | 24 | 19.85% |
| HD250117P00360000 | 2024-05-06 12:49PM EDT | 2025-01-17 | 33.60 | 32.90 | 33.80 | 0.00 | - | 19 | 482 | 19.57% |
| HD250321P00360000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 41.00 | 35.10 | 36.10 | 0.00 | - | 1 | 18 | 19.39% |
| HD250620P00360000 | 2024-05-06 1:08PM EDT | 2025-06-20 | 38.45 | 38.20 | 39.20 | 0.00 | - | 2 | 87 | 19.30% |
| HD260116P00360000 | 2024-05-03 9:40AM EDT | 2026-01-16 | 42.10 | 43.70 | 44.90 | 0.00 | - | 2 | 46 | 18.95% |
© 2024 Yahoo. All rights reserved.