UK markets closed
NIKKEI 225
27,883.78 +365.53 (+1.33%) HANG SENG
20,192.40 +407.75 (+2.06%) CRUDE OIL
72.90 -0.30 (-0.41%) GOLD FUTURES
1,964.80 -8.70 (-0.44%) DOW
32,696.08 +301.83 (+0.93%) Bitcoin GBP
23,020.42 +849.89 (+3.83%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:46PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621C00190000 | 2023-03-23 11:09AM EDT | 190.00 | 101.67 | 100.60 | 102.00 | 0.00 | - | - | 1 | 37.93% |
| HD240621C00200000 | 2023-03-28 9:32AM EDT | 200.00 | 90.70 | 92.35 | 94.20 | 0.00 | - | 1 | 2 | 37.52% |
| HD240621C00220000 | 2023-03-07 3:00PM EDT | 220.00 | 85.25 | 76.40 | 78.25 | 0.00 | - | - | 1 | 35.20% |
| HD240621C00230000 | 2023-03-17 3:49PM EDT | 230.00 | 74.60 | 68.85 | 70.45 | 0.00 | - | 2 | 2 | 33.86% |
| HD240621C00240000 | 2023-03-16 3:27PM EDT | 240.00 | 66.17 | 61.70 | 63.45 | 0.00 | - | - | 1 | 33.09% |
| HD240621C00250000 | 2023-03-13 12:15PM EDT | 250.00 | 62.12 | 54.85 | 56.35 | 0.00 | - | 15 | 16 | 31.93% |
| HD240621C00270000 | 2023-03-28 10:54AM EDT | 270.00 | 41.70 | 42.35 | 43.50 | 0.00 | - | 1 | 76 | 29.97% |
| HD240621C00280000 | 2023-03-29 1:28PM EDT | 280.00 | 37.30 | 36.60 | 37.90 | +1.15 | +3.18% | 1 | 21 | 29.22% |
| HD240621C00290000 | 2023-03-28 3:49PM EDT | 290.00 | 30.76 | 31.15 | 32.70 | 0.00 | - | 5 | 33 | 28.48% |
| HD240621C00300000 | 2023-03-27 11:22AM EDT | 300.00 | 26.80 | 27.00 | 27.90 | 0.00 | - | 1 | 32 | 27.74% |
| HD240621C00310000 | 2023-03-29 12:11PM EDT | 310.00 | 22.50 | 22.70 | 23.65 | -0.49 | -2.13% | 1 | 66 | 27.10% |
| HD240621C00320000 | 2023-03-29 12:09PM EDT | 320.00 | 18.75 | 18.95 | 19.85 | -0.25 | -1.32% | 3 | 15 | 26.50% |
| HD240621C00330000 | 2023-03-28 2:40PM EDT | 330.00 | 16.20 | 15.65 | 16.55 | +0.92 | +6.02% | 10 | 21 | 25.98% |
| HD240621C00340000 | 2023-03-28 3:51PM EDT | 340.00 | 13.75 | 12.85 | 13.65 | 0.00 | - | 4 | 538 | 25.47% |
| HD240621C00350000 | 2023-03-28 10:57AM EDT | 350.00 | 10.40 | 10.45 | 11.15 | 0.00 | - | 1 | 78 | 25.00% |
| HD240621C00360000 | 2023-03-27 2:19PM EDT | 360.00 | 8.50 | 8.45 | 8.95 | 0.00 | - | 5 | 21 | 24.48% |
| HD240621C00370000 | 2023-03-28 3:53PM EDT | 370.00 | 6.80 | 6.80 | 7.25 | 0.00 | - | 2 | 9 | 24.16% |
| HD240621C00380000 | 2023-03-24 12:07PM EDT | 380.00 | 5.98 | 5.45 | 5.85 | 0.00 | - | 3 | 60 | 23.90% |
| HD240621C00390000 | 2023-03-28 11:15AM EDT | 390.00 | 4.55 | 4.20 | 4.70 | 0.00 | - | 3 | 6 | 23.66% |
| HD240621C00400000 | 2023-03-28 12:08PM EDT | 400.00 | 3.45 | 3.30 | 3.65 | 0.00 | - | 2 | 66 | 23.28% |
| HD240621C00410000 | 2023-03-28 12:08PM EDT | 410.00 | 2.77 | 2.53 | 2.99 | 0.00 | - | 2 | 49 | 23.26% |
| HD240621C00420000 | 2023-03-28 12:09PM EDT | 420.00 | 2.22 | 2.01 | 2.36 | 0.00 | - | 4 | 21 | 23.07% |
| HD240621C00430000 | 2023-03-28 1:31PM EDT | 430.00 | 1.70 | 1.56 | 1.86 | 0.00 | - | 8 | 12 | 22.91% |
| HD240621C00440000 | 2023-03-16 3:55PM EDT | 440.00 | 1.99 | 1.21 | 1.43 | 0.00 | - | 32 | 190 | 22.67% |
| HD240621C00450000 | 2023-03-28 2:04PM EDT | 450.00 | 1.10 | 0.84 | 1.31 | 0.00 | - | 1 | 8 | 23.18% |
| HD240621C00460000 | 2023-03-20 1:11PM EDT | 460.00 | 1.37 | 0.64 | 1.04 | 0.00 | - | 6 | 18 | 23.08% |
| HD240621C00470000 | 2023-03-21 10:16AM EDT | 470.00 | 1.14 | 0.49 | 0.85 | 0.00 | - | 2 | 23 | 23.11% |
| HD240621C00480000 | 2023-03-16 10:18AM EDT | 480.00 | 0.89 | 0.38 | 0.69 | 0.00 | - | 18 | 12 | 23.12% |
| HD240621C00490000 | 2023-03-27 1:15PM EDT | 490.00 | 0.45 | 0.29 | 0.58 | 0.00 | - | 2 | 7 | 23.24% |
| HD240621C00500000 | 2023-03-20 12:31PM EDT | 500.00 | 0.55 | 0.21 | 0.50 | 0.00 | - | 2 | 3 | 23.44% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621P00145000 | 2023-03-24 1:08PM EDT | 145.00 | 2.31 | 1.73 | 2.43 | 0.00 | - | 2 | 7 | 39.51% |
| HD240621P00150000 | 2023-03-23 1:29PM EDT | 150.00 | 2.34 | 1.99 | 2.72 | 0.00 | - | 5 | 9 | 38.79% |
| HD240621P00155000 | 2023-03-23 2:32PM EDT | 155.00 | 2.80 | 2.26 | 3.05 | 0.00 | - | 1 | 166 | 38.11% |
| HD240621P00160000 | 2023-03-20 1:08PM EDT | 160.00 | 3.05 | 2.77 | 3.05 | 0.00 | - | 2 | 116 | 36.43% |
| HD240621P00165000 | 2023-03-20 12:24PM EDT | 165.00 | 3.55 | 3.10 | 3.35 | 0.00 | - | 40 | 36 | 35.61% |
| HD240621P00170000 | 2023-02-09 4:39PM EDT | 170.00 | 3.25 | 3.85 | 4.30 | 0.00 | - | - | 8 | 36.33% |
| HD240621P00175000 | 2023-03-20 1:10PM EDT | 175.00 | 4.25 | 3.95 | 4.20 | 0.00 | - | 2 | 6 | 34.44% |
| HD240621P00180000 | 2023-03-15 11:00AM EDT | 180.00 | 5.40 | 4.45 | 4.75 | 0.00 | - | 2 | 3 | 34.01% |
| HD240621P00185000 | 2023-03-15 9:30AM EDT | 185.00 | 5.80 | 4.95 | 5.30 | 0.00 | - | 2 | 2 | 33.48% |
| HD240621P00190000 | 2023-03-24 9:42AM EDT | 190.00 | 6.30 | 5.50 | 5.85 | 0.00 | - | 1 | 24 | 32.87% |
| HD240621P00195000 | 2023-03-24 1:11PM EDT | 195.00 | 7.00 | 6.15 | 6.40 | 0.00 | - | 2 | 6 | 32.20% |
| HD240621P00200000 | 2023-02-22 4:55PM EDT | 200.00 | 6.55 | 7.30 | 7.80 | 0.00 | - | 11 | 16 | 32.78% |
| HD240621P00210000 | 2023-03-09 4:12PM EDT | 210.00 | 7.74 | 8.25 | 8.70 | 0.00 | - | 1 | 16 | 30.75% |
| HD240621P00220000 | 2023-03-27 3:43PM EDT | 220.00 | 10.57 | 9.95 | 10.35 | 0.00 | - | 7 | 43 | 29.56% |
| HD240621P00230000 | 2023-03-24 2:04PM EDT | 230.00 | 13.34 | 12.00 | 12.40 | 0.00 | - | 1 | 14 | 28.55% |
| HD240621P00240000 | 2023-03-29 10:04AM EDT | 240.00 | 14.40 | 14.35 | 15.00 | -2.00 | -12.20% | 1 | 37 | 27.81% |
| HD240621P00250000 | 2023-03-28 1:13PM EDT | 250.00 | 18.35 | 17.10 | 17.60 | 0.00 | - | 5 | 67 | 26.72% |
| HD240621P00260000 | 2023-03-27 12:29PM EDT | 260.00 | 21.00 | 20.00 | 20.80 | 0.00 | - | 80 | 312 | 25.85% |
| HD240621P00270000 | 2023-03-08 4:55PM EDT | 270.00 | 21.40 | 23.55 | 24.40 | 0.00 | - | 2 | 17 | 24.96% |
| HD240621P00280000 | 2023-03-27 3:44PM EDT | 280.00 | 28.89 | 27.35 | 28.10 | 0.00 | - | 7 | 27 | 23.80% |
| HD240621P00290000 | 2023-03-27 12:20PM EDT | 290.00 | 33.61 | 32.05 | 32.60 | 0.00 | - | 3 | 14 | 22.91% |
| HD240621P00300000 | 2023-03-14 10:00AM EDT | 300.00 | 37.65 | 36.65 | 38.10 | 0.00 | - | 2 | 22 | 22.40% |
| HD240621P00310000 | 2023-03-02 4:35PM EDT | 310.00 | 39.38 | 42.25 | 43.85 | 0.00 | - | 2 | 3 | 21.67% |
| HD240621P00320000 | 2023-03-17 1:42PM EDT | 320.00 | 47.88 | 48.40 | 49.70 | 0.00 | - | 5 | 7 | 20.56% |
| HD240621P00330000 | 2023-03-17 11:12AM EDT | 330.00 | 53.75 | 55.05 | 55.95 | 0.00 | - | 1 | 7 | 19.26% |
| HD240621P00340000 | 2023-03-03 11:05AM EDT | 340.00 | 56.45 | 62.10 | 63.85 | 0.00 | - | 1 | 3 | 19.01% |
| HD240621P00360000 | 2023-03-09 11:27AM EDT | 360.00 | 70.10 | 78.30 | 80.00 | 0.00 | - | - | 1 | 17.34% |
| HD240621P00370000 | 2023-03-21 10:01AM EDT | 370.00 | 79.78 | 86.45 | 89.05 | 0.00 | - | - | 1 | 17.04% |
| HD240621P00400000 | 2023-03-24 1:28PM EDT | 400.00 | 116.80 | 115.10 | 117.40 | 0.00 | - | 1 | 0 | 15.72% |
| HD240621P00410000 | 2023-02-13 2:18PM EDT | 410.00 | 91.92 | 119.80 | 124.05 | 0.00 | - | - | 0 | 0.00% |
| HD240621P00440000 | 2023-02-13 2:55PM EDT | 440.00 | 118.20 | 149.50 | 154.50 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
