UK markets open in 3 hours 21 minutes
NIKKEI 225
38,189.54 -216.12 (-0.56%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.15 -0.78 (-0.95%) GOLD FUTURES
2,297.40 -5.50 (-0.24%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,111.75 -2,872.21 (-5.63%)
The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240531C00300000 | 2024-04-29 12:49PM EDT | 300.00 | 38.05 | 35.15 | 38.05 | 0.00 | - | 4 | 5 | 41.25% |
| HD240531C00305000 | 2024-04-24 11:44AM EDT | 305.00 | 31.25 | 30.85 | 33.40 | 0.00 | - | - | 1 | 38.46% |
| HD240531C00315000 | 2024-04-26 10:38AM EDT | 315.00 | 24.50 | 22.00 | 24.60 | 0.00 | - | 1 | 1 | 33.81% |
| HD240531C00325000 | 2024-04-25 3:48PM EDT | 325.00 | 14.70 | 15.50 | 17.95 | 0.00 | - | 2 | 8 | 33.45% |
| HD240531C00330000 | 2024-04-29 11:01AM EDT | 330.00 | 12.57 | 11.30 | 12.95 | 0.00 | - | 3 | 18 | 27.74% |
| HD240531C00335000 | 2024-04-30 3:22PM EDT | 335.00 | 9.45 | 8.55 | 10.00 | -1.20 | -11.27% | 16 | 88 | 26.70% |
| HD240531C00340000 | 2024-04-30 2:06PM EDT | 340.00 | 7.43 | 6.95 | 7.60 | -0.64 | -7.93% | 7 | 87 | 26.11% |
| HD240531C00345000 | 2024-04-30 9:30AM EDT | 345.00 | 6.09 | 5.10 | 5.45 | +0.68 | +12.57% | 2 | 42 | 25.14% |
| HD240531C00350000 | 2024-04-30 2:33PM EDT | 350.00 | 3.55 | 3.55 | 3.90 | -0.37 | -9.44% | 6 | 64 | 24.75% |
| HD240531C00355000 | 2024-04-30 10:16AM EDT | 355.00 | 2.48 | 2.43 | 2.72 | +0.34 | +15.89% | 2 | 165 | 24.46% |
| HD240531C00360000 | 2024-04-30 1:38PM EDT | 360.00 | 1.57 | 1.61 | 1.89 | -0.39 | -19.90% | 6 | 814 | 24.42% |
| HD240531C00365000 | 2024-04-30 12:29PM EDT | 365.00 | 1.03 | 1.07 | 1.47 | -0.07 | -6.36% | 2 | 28 | 25.35% |
| HD240531C00370000 | 2024-04-30 10:10AM EDT | 370.00 | 0.76 | 0.70 | 1.18 | 0.00 | - | 1 | 162 | 26.43% |
| HD240531C00375000 | 2024-04-30 3:58PM EDT | 375.00 | 0.59 | 0.43 | 0.66 | -0.02 | -3.28% | 1 | 3 | 25.27% |
| HD240531C00380000 | 2024-04-29 12:03PM EDT | 380.00 | 0.29 | 0.11 | 0.75 | -0.05 | -14.71% | 2 | 24 | 28.25% |
| HD240531C00385000 | 2024-04-29 10:13AM EDT | 385.00 | 0.05 | 0.04 | 0.73 | 0.00 | - | 1 | 3 | 30.27% |
| HD240531C00390000 | 2024-04-24 10:37AM EDT | 390.00 | 0.11 | 0.00 | 2.22 | 0.00 | - | - | 1 | 42.20% |
| HD240531C00400000 | 2024-04-26 3:36PM EDT | 400.00 | 0.21 | 0.00 | 2.16 | 0.00 | - | 2 | 5 | 46.66% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240531P00240000 | 2024-04-24 10:08AM EDT | 240.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 3 | 49.41% |
| HD240531P00280000 | 2024-04-16 3:30PM EDT | 280.00 | 0.83 | 0.15 | 1.71 | 0.00 | - | 2 | 3 | 45.50% |
| HD240531P00290000 | 2024-04-25 2:37PM EDT | 290.00 | 1.16 | 0.56 | 1.18 | 0.00 | - | 1 | 3 | 34.96% |
| HD240531P00295000 | 2024-04-25 2:37PM EDT | 295.00 | 1.46 | 0.91 | 1.07 | 0.00 | - | 1 | 17 | 30.91% |
| HD240531P00300000 | 2024-04-30 1:06PM EDT | 300.00 | 1.29 | 1.24 | 1.62 | +0.06 | +4.88% | 1 | 78 | 31.01% |
| HD240531P00305000 | 2024-04-30 1:06PM EDT | 305.00 | 1.78 | 1.66 | 1.87 | +0.26 | +17.11% | 1 | 21 | 28.78% |
| HD240531P00310000 | 2024-04-29 3:47PM EDT | 310.00 | 2.11 | 2.29 | 2.64 | 0.00 | - | 19 | 85 | 28.44% |
| HD240531P00315000 | 2024-04-30 3:20PM EDT | 315.00 | 3.15 | 3.15 | 3.55 | +0.24 | +8.25% | 27 | 80 | 27.77% |
| HD240531P00320000 | 2024-04-30 2:14PM EDT | 320.00 | 4.55 | 3.75 | 4.70 | +0.28 | +6.56% | 2 | 67 | 27.05% |
| HD240531P00325000 | 2024-04-29 2:32PM EDT | 325.00 | 6.26 | 5.80 | 6.25 | +0.59 | +10.41% | 2 | 29 | 26.64% |
| HD240531P00330000 | 2024-04-30 3:15PM EDT | 330.00 | 7.90 | 7.65 | 9.10 | +0.46 | +6.18% | 3 | 49 | 28.71% |
| HD240531P00335000 | 2024-04-29 11:58AM EDT | 335.00 | 9.30 | 9.90 | 11.40 | 0.00 | - | 4 | 81 | 28.30% |
| HD240531P00340000 | 2024-04-29 3:57PM EDT | 340.00 | 11.35 | 12.55 | 13.50 | 0.00 | - | 2 | 41 | 26.43% |
| HD240531P00345000 | 2024-04-30 11:56AM EDT | 345.00 | 15.81 | 15.70 | 17.45 | +0.53 | +3.47% | 1 | 27 | 28.50% |
| HD240531P00350000 | 2024-04-30 2:26PM EDT | 350.00 | 19.95 | 18.20 | 21.00 | +1.85 | +10.22% | 5 | 35 | 28.72% |
| HD240531P00355000 | 2024-04-30 10:15AM EDT | 355.00 | 21.25 | 21.45 | 26.00 | -1.35 | -5.97% | 1 | 10 | 32.64% |
| HD240531P00360000 | 2024-04-18 1:18PM EDT | 360.00 | 29.00 | 25.75 | 30.25 | 0.00 | - | - | 11 | 33.89% |
| HD240531P00365000 | 2024-04-23 2:40PM EDT | 365.00 | 27.24 | 30.00 | 34.60 | 0.00 | - | 184 | 43 | 35.01% |
| HD240531P00370000 | 2024-04-24 3:36PM EDT | 370.00 | 39.09 | 34.50 | 39.05 | 0.00 | - | 4 | 1 | 36.07% |
| HD240531P00375000 | 2024-04-24 1:15PM EDT | 375.00 | 43.98 | 39.50 | 43.90 | 0.00 | - | 1 | 14 | 38.40% |
| HD240531P00400000 | 2024-04-29 3:48PM EDT | 400.00 | 64.52 | 64.00 | 68.25 | 0.00 | - | 6 | 13 | 48.38% |
© 2024 Yahoo. All rights reserved.