UK markets closed
NIKKEI 225
38,490.17 -347.29 (-0.89%) HANG SENG
18,424.96 -19.15 (-0.10%) CRUDE OIL
73.95 +0.70 (+0.96%) GOLD FUTURES
2,372.80 +25.40 (+1.08%) DOW
38,736.10 +24.81 (+0.06%) Bitcoin GBP
55,803.88 +444.27 (+0.80%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:340.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607C00340000 | 2024-06-05 12:34PM EDT | 2024-06-07 | 0.16 | 0.15 | 0.19 | -0.05 | -23.81% | 126 | 857 | 23.00% |
| HD240614C00340000 | 2024-06-05 12:48PM EDT | 2024-06-14 | 1.12 | 1.12 | 1.22 | +0.09 | +8.33% | 292 | 643 | 21.63% |
| HD240621C00340000 | 2024-06-05 12:36PM EDT | 2024-06-21 | 1.81 | 1.75 | 1.85 | +0.21 | +13.12% | 162 | 5,244 | 19.65% |
| HD240628C00340000 | 2024-06-05 11:51AM EDT | 2024-06-28 | 2.65 | 2.56 | 2.71 | +0.41 | +18.30% | 16 | 217 | 19.72% |
| HD240705C00340000 | 2024-06-04 2:35PM EDT | 2024-07-05 | 3.35 | 3.20 | 3.30 | 0.00 | - | 3 | 53 | 19.17% |
| HD240712C00340000 | 2024-06-04 11:20AM EDT | 2024-07-12 | 4.05 | 4.10 | 4.40 | 0.00 | - | 2 | 4 | 20.25% |
| HD240719C00340000 | 2024-06-05 12:26PM EDT | 2024-07-19 | 4.96 | 4.90 | 5.10 | +0.10 | +2.06% | 105 | 558 | 20.28% |
| HD240816C00340000 | 2024-06-05 12:30PM EDT | 2024-08-16 | 9.15 | 9.15 | 9.25 | +0.07 | +0.77% | 153 | 488 | 23.37% |
| HD240920C00340000 | 2024-06-05 11:26AM EDT | 2024-09-20 | 10.70 | 11.20 | 11.40 | -0.50 | -4.46% | 4 | 546 | 22.30% |
| HD241115C00340000 | 2024-06-05 12:29PM EDT | 2024-11-15 | 16.70 | 16.25 | 16.80 | +0.10 | +0.60% | 1 | 77 | 24.30% |
| HD250117C00340000 | 2024-06-04 1:52PM EDT | 2025-01-17 | 19.30 | 19.90 | 20.65 | 0.00 | - | 6 | 1,126 | 24.38% |
| HD250321C00340000 | 2024-05-29 12:24PM EDT | 2025-03-21 | 21.87 | 23.85 | 25.75 | 0.00 | - | 9 | 62 | 25.93% |
| HD250620C00340000 | 2024-06-04 12:11PM EDT | 2025-06-20 | 28.00 | 28.70 | 29.65 | 0.00 | - | 3 | 80 | 25.53% |
| HD260116C00340000 | 2024-05-31 9:39AM EDT | 2026-01-16 | 39.35 | 37.95 | 39.70 | 0.00 | - | 1 | 124 | 26.51% |
| HD261218C00340000 | 2024-06-04 12:19PM EDT | 2026-12-18 | 48.02 | - | - | -1.48 | -2.99% | - | - | 0.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607P00340000 | 2024-06-05 12:18PM EDT | 2024-06-07 | 10.07 | 9.40 | 10.70 | -2.16 | -17.66% | 9 | 85 | 14.45% |
| HD240614P00340000 | 2024-06-05 10:39AM EDT | 2024-06-14 | 12.91 | 10.65 | 11.05 | -0.27 | -2.05% | 8 | 47 | 14.70% |
| HD240621P00340000 | 2024-06-05 12:18PM EDT | 2024-06-21 | 11.34 | 11.10 | 11.45 | -1.31 | -10.36% | 8 | 5,852 | 14.04% |
| HD240628P00340000 | 2024-06-03 3:23PM EDT | 2024-06-28 | 12.80 | 11.60 | 11.85 | -0.03 | -0.23% | 1 | 54 | 13.71% |
| HD240705P00340000 | 2024-05-31 1:36PM EDT | 2024-07-05 | 11.77 | 11.90 | 13.25 | 0.00 | - | 3 | 3 | 16.89% |
| HD240719P00340000 | 2024-06-05 12:04PM EDT | 2024-07-19 | 13.00 | 12.95 | 13.25 | -2.10 | -13.91% | 5 | 308 | 14.02% |
| HD240816P00340000 | 2024-06-03 2:00PM EDT | 2024-08-16 | 16.73 | 15.60 | 15.80 | 0.00 | - | 16 | 596 | 15.95% |
| HD240920P00340000 | 2024-06-05 10:16AM EDT | 2024-09-20 | 19.95 | 18.00 | 18.20 | +0.80 | +4.18% | 17 | 389 | 16.69% |
| HD241115P00340000 | 2024-05-31 1:08PM EDT | 2024-11-15 | 21.64 | 21.05 | 22.25 | 0.00 | - | 10 | 91 | 18.30% |
| HD250117P00340000 | 2024-06-04 10:09AM EDT | 2025-01-17 | 24.63 | 23.50 | 24.00 | 0.00 | - | 1 | 1,215 | 17.27% |
| HD250321P00340000 | 2024-05-28 2:46PM EDT | 2025-03-21 | 29.10 | 25.90 | 26.40 | 0.00 | - | 15 | 145 | 17.36% |
| HD250620P00340000 | 2024-05-29 10:01AM EDT | 2025-06-20 | 33.50 | 27.75 | 30.30 | 0.00 | - | 2 | 657 | 18.07% |
| HD260116P00340000 | 2024-06-04 3:47PM EDT | 2026-01-16 | 35.55 | 34.85 | 35.70 | 0.00 | - | 14 | 82 | 17.75% |
© 2024 Yahoo. All rights reserved.