UK markets open in 4 hours 34 minutes
NIKKEI 225
39,330.93 +543.55 (+1.40%) HANG SENG
19,605.60 +51.99 (+0.27%) CRUDE OIL
80.23 +0.17 (+0.21%) GOLD FUTURES
2,437.60 +20.20 (+0.84%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,453.84 -259.86 (-0.49%)
The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240614C00300000 | 2024-05-15 12:56PM EDT | 300.00 | 50.35 | 42.65 | 46.40 | 0.00 | - | 16 | 19 | 43.67% |
| HD240614C00305000 | 2024-05-15 12:56PM EDT | 305.00 | 45.50 | 37.60 | 41.25 | 0.00 | - | 2 | 4 | 38.98% |
| HD240614C00310000 | 2024-05-15 10:44AM EDT | 310.00 | 38.80 | 32.60 | 35.80 | 0.00 | - | 3 | 2 | 32.63% |
| HD240614C00315000 | 2024-05-14 9:40AM EDT | 315.00 | 28.15 | 27.70 | 31.15 | +28.15 | - | - | 2 | 30.81% |
| HD240614C00320000 | 2024-05-17 10:50AM EDT | 320.00 | 22.99 | 23.15 | 26.00 | +22.99 | -12.08% | 2 | 3 | 26.24% |
| HD240614C00325000 | 2024-05-16 3:36PM EDT | 325.00 | 20.01 | 18.65 | 21.15 | +20.01 | - | - | 5 | 23.04% |
| HD240614C00330000 | 2024-05-17 2:02PM EDT | 330.00 | 14.45 | 14.90 | 16.20 | -1.23 | -7.84% | 14 | 10 | 19.18% |
| HD240614C00335000 | 2024-05-17 2:02PM EDT | 335.00 | 10.45 | 11.30 | 12.40 | -2.66 | -20.29% | 2 | 8 | 18.89% |
| HD240614C00340000 | 2024-05-17 1:30PM EDT | 340.00 | 6.77 | 8.00 | 8.55 | -1.78 | -20.82% | 15 | 16 | 17.07% |
| HD240614C00345000 | 2024-05-17 12:51PM EDT | 345.00 | 4.25 | 5.00 | 5.80 | -1.55 | -26.72% | 9 | 36 | 16.86% |
| HD240614C00350000 | 2024-05-17 3:37PM EDT | 350.00 | 3.10 | 2.94 | 4.40 | -0.50 | -13.89% | 83 | 98 | 18.70% |
| HD240614C00355000 | 2024-05-17 3:13PM EDT | 355.00 | 1.74 | 1.99 | 2.26 | -0.67 | -27.80% | 19 | 75 | 16.72% |
| HD240614C00360000 | 2024-05-17 2:27PM EDT | 360.00 | 1.04 | 1.05 | 1.37 | -0.36 | -25.71% | 16 | 178 | 17.04% |
| HD240614C00365000 | 2024-05-17 3:53PM EDT | 365.00 | 0.65 | 0.58 | 0.80 | -0.40 | -38.10% | 2 | 53 | 17.33% |
| HD240614C00370000 | 2024-05-16 12:34PM EDT | 370.00 | 0.50 | 0.27 | 0.66 | 0.00 | - | 9 | 91 | 19.23% |
| HD240614C00375000 | 2024-05-16 11:23AM EDT | 375.00 | 0.31 | 0.06 | 0.55 | 0.00 | - | 7 | 102 | 20.97% |
| HD240614C00380000 | 2024-05-16 3:29PM EDT | 380.00 | 0.20 | 0.01 | 1.44 | 0.00 | - | 3 | 9 | 29.61% |
| HD240614C00385000 | 2024-05-13 12:13PM EDT | 385.00 | 0.52 | 0.00 | 1.79 | +0.52 | - | 1 | 1 | 34.35% |
| HD240614C00400000 | 2024-05-13 3:59PM EDT | 400.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 6 | 6 | 28.03% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240614P00245000 | 2024-05-09 1:19PM EDT | 245.00 | 0.48 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 75.17% |
| HD240614P00250000 | 2024-05-07 11:41AM EDT | 250.00 | 0.09 | 0.00 | 2.16 | 0.00 | - | - | 1 | 71.48% |
| HD240614P00270000 | 2024-05-16 3:19PM EDT | 270.00 | 0.06 | 0.05 | 0.89 | 0.00 | - | 3 | 11 | 54.74% |
| HD240614P00275000 | 2024-05-13 2:52PM EDT | 275.00 | 0.20 | 0.00 | 2.20 | +0.20 | - | 1 | 1 | 53.63% |
| HD240614P00290000 | 2024-05-15 10:39AM EDT | 290.00 | 0.12 | 0.00 | 2.18 | 0.00 | - | 1 | 2 | 51.32% |
| HD240614P00300000 | 2024-05-14 2:39PM EDT | 300.00 | 0.33 | 0.03 | 1.06 | 0.00 | - | 4 | 14 | 36.04% |
| HD240614P00305000 | 2024-05-15 1:34PM EDT | 305.00 | 0.42 | 0.05 | 2.36 | 0.00 | - | 1 | 6 | 40.76% |
| HD240614P00310000 | 2024-05-17 9:30AM EDT | 310.00 | 0.37 | 0.13 | 0.73 | -0.04 | -9.76% | 1 | 60 | 26.69% |
| HD240614P00315000 | 2024-05-17 9:30AM EDT | 315.00 | 0.62 | 0.37 | 0.65 | 0.00 | - | 1 | 89 | 22.83% |
| HD240614P00320000 | 2024-05-17 12:28PM EDT | 320.00 | 1.06 | 0.62 | 0.91 | +0.12 | +12.77% | 17 | 62 | 21.42% |
| HD240614P00325000 | 2024-05-17 3:00PM EDT | 325.00 | 1.05 | 1.03 | 1.34 | -0.45 | -30.00% | 20 | 12 | 20.28% |
| HD240614P00330000 | 2024-05-17 3:13PM EDT | 330.00 | 2.27 | 1.62 | 2.22 | -0.06 | -2.58% | 37 | 85 | 20.08% |
| HD240614P00335000 | 2024-05-17 3:31PM EDT | 335.00 | 3.50 | 2.69 | 3.25 | -0.12 | -3.31% | 24 | 56 | 19.09% |
| HD240614P00340000 | 2024-05-17 3:20PM EDT | 340.00 | 5.52 | 4.20 | 5.05 | -0.28 | -4.83% | 52 | 49 | 19.09% |
| HD240614P00345000 | 2024-05-17 3:52PM EDT | 345.00 | 7.38 | 6.20 | 8.40 | +0.18 | +2.50% | 7 | 22 | 21.81% |
| HD240614P00350000 | 2024-05-17 9:32AM EDT | 350.00 | 11.00 | 9.70 | 11.10 | +2.00 | +22.22% | 1 | 7 | 21.30% |
| HD240614P00355000 | 2024-05-13 2:51PM EDT | 355.00 | 18.85 | 12.80 | 15.70 | +18.85 | - | 4 | 4 | 25.07% |
| HD240614P00360000 | 2024-05-15 2:15PM EDT | 360.00 | 14.11 | 17.70 | 19.10 | +14.11 | - | - | 4 | 24.32% |
© 2024 Yahoo. All rights reserved.