UK markets closed
NIKKEI 225
38,490.17 -347.29 (-0.89%) HANG SENG
18,424.96 -19.15 (-0.10%) CRUDE OIL
74.15 +0.90 (+1.23%) GOLD FUTURES
2,374.00 +26.60 (+1.13%) DOW
38,768.86 +57.57 (+0.15%) Bitcoin GBP
55,620.79 +672.82 (+1.22%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:360.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607C00360000 | 2024-06-05 11:42AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 705 | 38.28% |
| HD240614C00360000 | 2024-06-05 10:20AM EDT | 2024-06-14 | 0.32 | 0.04 | 0.19 | +0.27 | +540.00% | 1 | 218 | 28.47% |
| HD240621C00360000 | 2024-06-05 3:20PM EDT | 2024-06-21 | 0.13 | 0.13 | 0.18 | -0.01 | -7.14% | 73 | 3,910 | 21.63% |
| HD240628C00360000 | 2024-06-05 11:42AM EDT | 2024-06-28 | 0.31 | 0.06 | 0.36 | -0.09 | -22.50% | 3 | 154 | 20.66% |
| HD240705C00360000 | 2024-06-05 10:31AM EDT | 2024-07-05 | 0.40 | 0.38 | 0.45 | -0.06 | -13.04% | 2 | 17 | 19.02% |
| HD240712C00360000 | 2024-06-05 10:33AM EDT | 2024-07-12 | 0.61 | 0.65 | 0.85 | -1.54 | -71.63% | 2 | 2 | 19.89% |
| HD240719C00360000 | 2024-06-05 3:17PM EDT | 2024-07-19 | 0.94 | 0.89 | 0.95 | +0.09 | +10.59% | 204 | 2,038 | 18.79% |
| HD240816C00360000 | 2024-06-05 12:28PM EDT | 2024-08-16 | 3.30 | 3.10 | 3.20 | +0.43 | +14.98% | 145 | 765 | 21.48% |
| HD240920C00360000 | 2024-06-05 3:17PM EDT | 2024-09-20 | 4.69 | 4.55 | 4.75 | +0.34 | +7.82% | 213 | 628 | 20.64% |
| HD241115C00360000 | 2024-06-03 2:47PM EDT | 2024-11-15 | 9.22 | 8.85 | 9.05 | 0.00 | - | 9 | 562 | 22.63% |
| HD250117C00360000 | 2024-06-05 1:01PM EDT | 2025-01-17 | 11.78 | 11.15 | 12.05 | +0.33 | +2.88% | 2 | 1,660 | 22.44% |
| HD250321C00360000 | 2024-06-03 1:14PM EDT | 2025-03-21 | 15.35 | 15.35 | 16.35 | 0.00 | - | 4 | 64 | 23.77% |
| HD250620C00360000 | 2024-06-03 3:43PM EDT | 2025-06-20 | 20.42 | 19.90 | 21.00 | 0.00 | - | 1 | 150 | 24.33% |
| HD260116C00360000 | 2024-06-03 12:07PM EDT | 2026-01-16 | 30.00 | 28.95 | 29.55 | 0.00 | - | 7 | 217 | 24.72% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240607P00360000 | 2024-06-04 11:40AM EDT | 2024-06-07 | 32.00 | 28.75 | 31.90 | 0.00 | - | 5 | 0 | 81.54% |
| HD240614P00360000 | 2024-05-31 12:51PM EDT | 2024-06-14 | 32.68 | 28.85 | 31.95 | +2.33 | +7.68% | 5 | 0 | 45.12% |
| HD240621P00360000 | 2024-06-05 3:07PM EDT | 2024-06-21 | 30.30 | 29.20 | 31.15 | -3.05 | -9.15% | 191 | 96 | 28.27% |
| HD240628P00360000 | 2024-05-29 11:06AM EDT | 2024-06-28 | 37.80 | 28.85 | 31.95 | 0.00 | - | 1 | 0 | 29.13% |
| HD240719P00360000 | 2024-06-04 10:01AM EDT | 2024-07-19 | 31.61 | 28.85 | 31.80 | -0.18 | -0.57% | 15 | 5 | 20.64% |
| HD240816P00360000 | 2024-06-05 10:44AM EDT | 2024-08-16 | 31.85 | 30.50 | 31.90 | +0.65 | +2.08% | 6 | 186 | 16.55% |
| HD240920P00360000 | 2024-06-04 9:40AM EDT | 2024-09-20 | 34.12 | 31.80 | 32.60 | 0.00 | - | 1 | 961 | 15.38% |
| HD241115P00360000 | 2024-05-31 12:16PM EDT | 2024-11-15 | 34.76 | 32.90 | 35.85 | 0.00 | - | 35 | 59 | 17.70% |
| HD250117P00360000 | 2024-05-31 11:26AM EDT | 2025-01-17 | 36.23 | 35.70 | 36.35 | 0.00 | - | 50 | 479 | 15.66% |
| HD250321P00360000 | 2024-06-04 2:37PM EDT | 2025-03-21 | 38.20 | 37.65 | 38.50 | 0.00 | - | 1 | 19 | 16.05% |
| HD250620P00360000 | 2024-05-23 10:19AM EDT | 2025-06-20 | 43.35 | 40.50 | 41.35 | 0.00 | - | 1 | 171 | 16.41% |
| HD260116P00360000 | 2024-05-16 1:11PM EDT | 2026-01-16 | 40.30 | 45.55 | 46.45 | 0.00 | - | 100 | 155 | 16.46% |
© 2024 Yahoo. All rights reserved.