Singapore markets close in 7 hours 44 minutes
Straits Times Index
3,284.99 +12.27 (+0.37%) Nikkei
38,283.76 +731.60 (+1.95%) Hang Seng
16,828.93 +317.24 (+1.92%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,744.37 -454.88 (-0.68%) CMC Crypto 200
1,435.58 +20.82 (+1.47%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:380.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426C00380000 | 2024-04-22 10:00AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 357 | 59.57% |
| HD240503C00380000 | 2024-04-23 1:04PM EDT | 2024-05-03 | 0.08 | 0.02 | 0.09 | +0.03 | +60.00% | 3 | 92 | 31.35% |
| HD240510C00380000 | 2024-04-23 9:49AM EDT | 2024-05-10 | 0.07 | 0.05 | 0.39 | -0.01 | -12.50% | 1 | 69 | 30.40% |
| HD240517C00380000 | 2024-04-23 3:25PM EDT | 2024-05-17 | 0.37 | 0.25 | 0.48 | +0.06 | +19.35% | 126 | 1,286 | 26.64% |
| HD240524C00380000 | 2024-04-23 1:07PM EDT | 2024-05-24 | 0.53 | 0.44 | 0.68 | +0.04 | +8.16% | 12 | 20 | 25.20% |
| HD240531C00380000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 0.75 | 0.35 | 0.73 | 0.00 | - | 1 | 22 | 23.11% |
| HD240621C00380000 | 2024-04-23 3:26PM EDT | 2024-06-21 | 1.18 | 1.10 | 1.18 | +0.18 | +18.00% | 31 | 1,059 | 20.76% |
| HD240816C00380000 | 2024-04-23 3:08PM EDT | 2024-08-16 | 4.40 | 4.05 | 4.25 | +0.71 | +19.24% | 4 | 173 | 22.00% |
| HD240920C00380000 | 2024-04-23 3:41PM EDT | 2024-09-20 | 5.75 | 5.55 | 5.75 | +0.03 | +0.52% | 4 | 169 | 21.65% |
| HD241115C00380000 | 2024-04-22 2:27PM EDT | 2024-11-15 | 9.51 | 9.40 | 9.65 | 0.00 | - | 1 | 26 | 23.23% |
| HD250117C00380000 | 2024-04-23 1:45PM EDT | 2025-01-17 | 13.00 | 11.95 | 14.00 | +0.42 | +3.34% | 2 | 611 | 24.57% |
| HD250321C00380000 | 2024-04-23 9:53AM EDT | 2025-03-21 | 15.83 | 16.15 | 17.15 | +0.33 | +2.13% | 1 | 4 | 24.76% |
| HD250620C00380000 | 2024-04-19 12:45PM EDT | 2025-06-20 | 19.80 | 21.10 | 22.40 | 0.00 | - | 4 | 123 | 25.73% |
| HD260116C00380000 | 2024-04-18 2:16PM EDT | 2026-01-16 | 27.90 | 29.65 | 31.65 | 0.00 | - | 100 | 260 | 26.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426P00380000 | 2024-04-17 3:51PM EDT | 2024-04-26 | 47.49 | 39.10 | 42.50 | 0.00 | - | 1 | 0 | 98.05% |
| HD240503P00380000 | 2024-04-11 2:38PM EDT | 2024-05-03 | 31.54 | 39.50 | 42.35 | 0.00 | - | 2 | 0 | 52.22% |
| HD240510P00380000 | 2024-04-17 2:08PM EDT | 2024-05-10 | 44.45 | 39.00 | 42.35 | 0.00 | - | 12 | 0 | 40.06% |
| HD240517P00380000 | 2024-04-23 2:52PM EDT | 2024-05-17 | 40.60 | 39.35 | 42.35 | -3.30 | -7.52% | 390 | 78 | 33.73% |
| HD240621P00380000 | 2024-04-23 9:34AM EDT | 2024-06-21 | 44.00 | 39.70 | 42.90 | -2.00 | -4.35% | 1 | 373 | 23.63% |
| HD240816P00380000 | 2024-04-19 2:30PM EDT | 2024-08-16 | 47.60 | 41.75 | 43.40 | 0.00 | - | 2 | 88 | 18.16% |
| HD240920P00380000 | 2024-04-18 11:00AM EDT | 2024-09-20 | 47.05 | 42.75 | 44.85 | 0.00 | - | 1 | 153 | 18.61% |
| HD241115P00380000 | 2024-04-18 11:00AM EDT | 2024-11-15 | 48.25 | 45.15 | 46.95 | 0.00 | - | 1 | 2 | 18.76% |
| HD250117P00380000 | 2024-04-23 9:34AM EDT | 2025-01-17 | 49.00 | 46.10 | 48.55 | -2.25 | -4.39% | 1 | 119 | 18.18% |
| HD250321P00380000 | 2024-03-25 12:48PM EDT | 2025-03-21 | 26.45 | 49.10 | 50.25 | 0.00 | - | 48 | 46 | 17.96% |
| HD250620P00380000 | 2024-04-02 9:30AM EDT | 2025-06-20 | 39.45 | 51.55 | 53.15 | 0.00 | - | 1 | 53 | 18.21% |
| HD260116P00380000 | 2024-04-17 1:10PM EDT | 2026-01-16 | 61.30 | 55.85 | 57.90 | 0.00 | - | 1 | 28 | 17.82% |
© 2024 Yahoo. All rights reserved.