UK markets open in 6 hours 5 minutes
NIKKEI 225
38,213.32 -192.34 (-0.50%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.12 -0.81 (-0.99%) GOLD FUTURES
2,298.60 -4.30 (-0.19%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,191.71 -3,603.37 (-6.96%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00300000 | 2024-04-24 3:32PM EDT | 300.00 | 34.00 | 33.70 | 36.30 | +0.20 | +0.59% | 1 | 2 | 58.86% |
| HD240510C00310000 | 2024-04-24 3:32PM EDT | 310.00 | 24.15 | 23.40 | 26.95 | 0.00 | - | 2 | 2 | 50.70% |
| HD240510C00320000 | 2024-04-29 2:55PM EDT | 320.00 | 17.28 | 14.25 | 16.70 | 0.00 | - | 1 | 3 | 34.99% |
| HD240510C00325000 | 2024-04-30 11:48AM EDT | 325.00 | 11.00 | 10.95 | 11.60 | -1.55 | -12.35% | 1 | 7 | 26.99% |
| HD240510C00327500 | 2024-04-26 9:43AM EDT | 327.50 | 9.70 | 9.05 | 9.60 | 0.00 | - | 4 | 8 | 25.68% |
| HD240510C00330000 | 2024-04-30 12:54PM EDT | 330.00 | 7.15 | 7.45 | 7.65 | -1.30 | -15.38% | 2 | 37 | 24.05% |
| HD240510C00332500 | 2024-04-30 3:53PM EDT | 332.50 | 5.91 | 5.90 | 6.10 | -1.14 | -16.17% | 41 | 82 | 23.60% |
| HD240510C00335000 | 2024-04-30 3:56PM EDT | 335.00 | 4.75 | 4.50 | 4.70 | -1.20 | -20.17% | 115 | 184 | 22.99% |
| HD240510C00337500 | 2024-04-30 2:35PM EDT | 337.50 | 3.40 | 3.35 | 3.60 | -0.75 | -18.07% | 24 | 85 | 22.87% |
| HD240510C00340000 | 2024-04-30 3:59PM EDT | 340.00 | 2.55 | 2.48 | 2.65 | -0.95 | -27.14% | 656 | 293 | 22.55% |
| HD240510C00342500 | 2024-04-30 3:54PM EDT | 342.50 | 1.81 | 1.72 | 1.90 | -0.42 | -18.83% | 13 | 51 | 22.30% |
| HD240510C00345000 | 2024-04-30 3:41PM EDT | 345.00 | 1.24 | 1.20 | 1.32 | -0.51 | -29.14% | 262 | 1,999 | 22.08% |
| HD240510C00347500 | 2024-04-30 2:28PM EDT | 347.50 | 0.72 | 0.82 | 0.92 | -0.23 | -24.21% | 30 | 79 | 22.13% |
| HD240510C00350000 | 2024-04-30 3:59PM EDT | 350.00 | 0.56 | 0.53 | 0.73 | -0.13 | -18.84% | 60 | 554 | 23.16% |
| HD240510C00352500 | 2024-04-30 12:40PM EDT | 352.50 | 0.35 | 0.36 | 0.42 | -0.10 | -22.22% | 2 | 61 | 22.27% |
| HD240510C00355000 | 2024-04-30 3:59PM EDT | 355.00 | 0.28 | 0.25 | 0.30 | -0.06 | -17.65% | 29 | 410 | 22.75% |
| HD240510C00357500 | 2024-04-30 12:54PM EDT | 357.50 | 0.15 | 0.08 | 0.49 | -0.08 | -34.78% | 3 | 38 | 27.59% |
| HD240510C00360000 | 2024-04-30 3:32PM EDT | 360.00 | 0.13 | 0.08 | 0.25 | 0.00 | - | 49 | 227 | 25.88% |
| HD240510C00365000 | 2024-04-30 1:33PM EDT | 365.00 | 0.07 | 0.02 | 0.23 | +0.03 | +75.00% | 3 | 160 | 29.25% |
| HD240510C00370000 | 2024-04-29 11:21AM EDT | 370.00 | 0.12 | 0.02 | 0.38 | 0.00 | - | 2 | 90 | 36.06% |
| HD240510C00375000 | 2024-04-30 3:44PM EDT | 375.00 | 0.06 | 0.01 | 0.28 | 0.00 | - | 1 | 82 | 37.65% |
| HD240510C00380000 | 2024-04-30 12:44PM EDT | 380.00 | 0.06 | 0.00 | 0.23 | +0.03 | +100.00% | 1 | 73 | 39.84% |
| HD240510C00385000 | 2024-04-29 12:35PM EDT | 385.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 2 | 57 | 53.61% |
| HD240510C00390000 | 2024-04-15 12:11PM EDT | 390.00 | 0.10 | 0.00 | 0.62 | 0.00 | - | 1 | 64 | 55.23% |
| HD240510C00395000 | 2024-04-23 9:44AM EDT | 395.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 3 | 23 | 59.08% |
| HD240510C00400000 | 2024-04-23 12:04PM EDT | 400.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 34 | 51.61% |
| HD240510C00405000 | 2024-04-26 9:46AM EDT | 405.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 2 | 4 | 52.44% |
| HD240510C00410000 | 2024-04-11 11:07AM EDT | 410.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 69.34% |
| HD240510C00415000 | 2024-04-08 12:28PM EDT | 415.00 | 0.12 | 0.00 | 1.27 | 0.00 | - | 10 | 8 | 72.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00265000 | 2024-04-23 11:26AM EDT | 265.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 80.08% |
| HD240510P00290000 | 2024-04-26 2:36PM EDT | 290.00 | 0.09 | 0.00 | 0.17 | 0.00 | - | 6 | 13 | 42.19% |
| HD240510P00295000 | 2024-04-17 9:46AM EDT | 295.00 | 0.29 | 0.01 | 0.42 | 0.00 | - | 1 | 0 | 44.34% |
| HD240510P00300000 | 2024-04-26 10:56AM EDT | 300.00 | 0.37 | 0.07 | 0.70 | 0.00 | - | 1 | 60 | 43.97% |
| HD240510P00305000 | 2024-04-26 9:37AM EDT | 305.00 | 0.10 | 0.13 | 0.80 | 0.00 | - | 1 | 103 | 39.92% |
| HD240510P00310000 | 2024-04-29 2:48PM EDT | 310.00 | 0.23 | 0.24 | 0.32 | 0.00 | - | 1 | 85 | 27.86% |
| HD240510P00312500 | 2024-04-26 1:59PM EDT | 312.50 | 0.39 | 0.31 | 0.37 | 0.00 | - | 4 | 8 | 26.25% |
| HD240510P00315000 | 2024-04-30 2:00PM EDT | 315.00 | 0.40 | 0.42 | 0.49 | +0.02 | +5.26% | 3 | 122 | 25.39% |
| HD240510P00317500 | 2024-04-30 11:08AM EDT | 317.50 | 0.55 | 0.54 | 0.66 | +0.03 | +5.77% | 1 | 13 | 24.63% |
| HD240510P00320000 | 2024-04-30 2:08PM EDT | 320.00 | 0.75 | 0.78 | 0.89 | +0.03 | +4.17% | 34 | 193 | 23.90% |
| HD240510P00322500 | 2024-04-30 3:29PM EDT | 322.50 | 1.06 | 0.93 | 1.20 | +0.19 | +21.84% | 14 | 87 | 23.21% |
| HD240510P00325000 | 2024-04-30 2:56PM EDT | 325.00 | 1.59 | 1.47 | 1.66 | +0.24 | +17.78% | 36 | 140 | 22.83% |
| HD240510P00327500 | 2024-04-30 3:30PM EDT | 327.50 | 2.08 | 1.84 | 2.23 | +0.38 | +22.35% | 31 | 38 | 22.29% |
| HD240510P00330000 | 2024-04-30 3:59PM EDT | 330.00 | 2.85 | 2.81 | 2.93 | +0.75 | +35.71% | 159 | 288 | 21.64% |
| HD240510P00332500 | 2024-04-30 3:30PM EDT | 332.50 | 3.65 | 3.70 | 3.90 | +0.50 | +15.87% | 23 | 46 | 21.40% |
| HD240510P00335000 | 2024-04-30 3:25PM EDT | 335.00 | 4.90 | 4.80 | 5.05 | +1.10 | +28.95% | 77 | 224 | 21.05% |
| HD240510P00337500 | 2024-04-30 3:23PM EDT | 337.50 | 6.30 | 6.20 | 6.40 | +1.16 | +22.57% | 55 | 21 | 20.63% |
| HD240510P00340000 | 2024-04-30 1:37PM EDT | 340.00 | 7.95 | 6.90 | 8.10 | +1.80 | +29.27% | 28 | 155 | 20.89% |
| HD240510P00342500 | 2024-04-29 3:35PM EDT | 342.50 | 8.65 | 9.35 | 10.00 | 0.00 | - | 1 | 5 | 21.30% |
| HD240510P00345000 | 2024-04-30 11:38AM EDT | 345.00 | 11.49 | 11.05 | 12.90 | +0.54 | +4.93% | 24 | 140 | 26.94% |
| HD240510P00347500 | 2024-04-24 9:31AM EDT | 347.50 | 12.28 | 13.40 | 14.70 | 0.00 | - | - | 9 | 25.75% |
| HD240510P00350000 | 2024-04-30 12:43PM EDT | 350.00 | 17.18 | 14.75 | 17.45 | +2.00 | +13.18% | 3 | 113 | 30.37% |
| HD240510P00355000 | 2024-04-30 10:46AM EDT | 355.00 | 19.85 | 19.45 | 22.15 | -0.90 | -4.34% | 4 | 20 | 33.73% |
| HD240510P00357500 | 2024-04-30 10:14AM EDT | 357.50 | 23.13 | 22.20 | 24.30 | +1.28 | +5.86% | 70 | 0 | 33.29% |
| HD240510P00360000 | 2024-04-30 2:45PM EDT | 360.00 | 27.00 | 24.60 | 27.15 | +3.70 | +15.88% | 12 | 1 | 38.87% |
| HD240510P00365000 | 2024-04-17 3:05PM EDT | 365.00 | 29.55 | 28.90 | 31.85 | 0.00 | - | 111 | 0 | 40.87% |
| HD240510P00370000 | 2024-04-17 2:20PM EDT | 370.00 | 37.60 | 34.25 | 37.40 | 0.00 | - | 32 | 0 | 50.76% |
| HD240510P00375000 | 2024-04-19 10:36AM EDT | 375.00 | 39.79 | 38.85 | 42.40 | 0.00 | - | 4 | 0 | 55.40% |
| HD240510P00380000 | 2024-04-17 2:08PM EDT | 380.00 | 44.45 | 44.25 | 47.40 | 0.00 | - | 12 | 0 | 59.86% |
| HD240510P00385000 | 2024-04-03 9:30AM EDT | 385.00 | 23.31 | 49.10 | 52.40 | 0.00 | - | 1 | 0 | 64.18% |
| HD240510P00390000 | 2024-04-08 10:36AM EDT | 390.00 | 29.53 | 54.05 | 57.40 | 0.00 | - | - | 0 | 68.38% |
© 2024 Yahoo. All rights reserved.