UK markets closed
NIKKEI 225
32,571.03 -452.75 (-1.37%) HANG SENG
17,655.41 -230.19 (-1.29%) CRUDE OIL
90.14 +0.48 (+0.54%) GOLD FUTURES
1,936.60 -30.50 (-1.55%) DOW
34,242.63 -198.25 (-0.58%) Bitcoin GBP
21,614.56 -506.05 (-2.29%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:22PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621C00145000 | 2023-06-09 11:10AM EDT | 145.00 | 156.00 | 158.75 | 160.15 | 0.00 | - | 1 | 3 | 0.00% |
| HD240621C00150000 | 2023-08-31 2:20PM EDT | 150.00 | 183.47 | 159.50 | 161.40 | 0.00 | - | 1 | 4 | 54.00% |
| HD240621C00155000 | 2023-05-11 11:34AM EDT | 155.00 | 134.00 | 144.70 | 146.60 | 0.00 | - | - | 1 | 0.00% |
| HD240621C00160000 | 2023-08-21 12:16PM EDT | 160.00 | 165.38 | 157.00 | 158.65 | 0.00 | - | - | 1 | 71.57% |
| HD240621C00165000 | 2023-08-01 12:07PM EDT | 165.00 | 168.97 | 167.40 | 170.55 | 0.00 | - | - | 1 | 100.94% |
| HD240621C00170000 | 2023-05-30 9:30AM EDT | 170.00 | 128.60 | 138.35 | 140.95 | 0.00 | - | - | 21 | 47.71% |
| HD240621C00185000 | 2023-07-05 9:34AM EDT | 185.00 | 130.15 | 143.55 | 147.30 | 0.00 | - | - | 1 | 81.73% |
| HD240621C00190000 | 2023-05-23 11:45AM EDT | 190.00 | 111.60 | 115.30 | 118.40 | 0.00 | - | 1 | 1 | 28.88% |
| HD240621C00195000 | 2023-08-29 11:17AM EDT | 195.00 | 136.65 | 117.20 | 118.65 | 0.00 | - | 2 | 3 | 45.53% |
| HD240621C00200000 | 2023-08-24 2:42PM EDT | 200.00 | 128.30 | 113.10 | 113.80 | 0.00 | - | 1 | 16 | 43.90% |
| HD240621C00210000 | 2023-08-28 12:48PM EDT | 210.00 | 121.05 | 103.75 | 104.85 | 0.00 | - | 5 | 13 | 42.23% |
| HD240621C00220000 | 2023-08-29 11:44AM EDT | 220.00 | 114.66 | 94.90 | 96.15 | 0.00 | - | 24 | 32 | 40.78% |
| HD240621C00230000 | 2023-09-20 3:12PM EDT | 230.00 | 90.68 | 86.15 | 86.95 | 0.00 | - | 10 | 175 | 38.26% |
| HD240621C00240000 | 2023-09-20 3:12PM EDT | 240.00 | 81.96 | 77.40 | 78.30 | 0.00 | - | 2 | 29 | 36.47% |
| HD240621C00250000 | 2023-09-20 3:12PM EDT | 250.00 | 73.73 | 68.95 | 69.35 | 0.00 | - | 2 | 37 | 34.05% |
| HD240621C00260000 | 2023-09-18 11:33AM EDT | 260.00 | 62.92 | 60.75 | 61.30 | -8.03 | -11.32% | 1 | 81 | 32.61% |
| HD240621C00270000 | 2023-09-20 11:21AM EDT | 270.00 | 58.60 | 52.95 | 53.90 | 0.00 | - | 11 | 103 | 31.60% |
| HD240621C00280000 | 2023-09-20 11:01AM EDT | 280.00 | 50.70 | 45.55 | 45.90 | 0.00 | - | 2 | 157 | 29.57% |
| HD240621C00290000 | 2023-09-20 3:57PM EDT | 290.00 | 41.00 | 38.65 | 39.50 | 0.00 | - | 4 | 388 | 28.85% |
| HD240621C00300000 | 2023-09-20 3:35PM EDT | 300.00 | 33.20 | 32.30 | 32.70 | -1.75 | -5.01% | 1 | 342 | 27.28% |
| HD240621C00310000 | 2023-09-21 9:54AM EDT | 310.00 | 27.30 | 26.50 | 26.80 | -8.55 | -23.85% | 1 | 279 | 26.14% |
| HD240621C00320000 | 2023-09-21 10:34AM EDT | 320.00 | 21.75 | 21.35 | 21.65 | -1.93 | -8.15% | 1 | 329 | 25.19% |
| HD240621C00330000 | 2023-09-21 10:41AM EDT | 330.00 | 17.35 | 16.85 | 17.10 | -1.96 | -10.15% | 12 | 653 | 24.28% |
| HD240621C00340000 | 2023-09-21 11:48AM EDT | 340.00 | 13.35 | 13.10 | 13.30 | -2.00 | -13.03% | 4 | 1,305 | 23.54% |
| HD240621C00350000 | 2023-09-21 10:38AM EDT | 350.00 | 10.20 | 9.90 | 10.10 | -1.15 | -10.13% | 3 | 546 | 22.83% |
| HD240621C00360000 | 2023-09-20 12:18PM EDT | 360.00 | 7.50 | 7.40 | 7.55 | -1.51 | -16.76% | 3 | 247 | 22.25% |
| HD240621C00370000 | 2023-09-21 10:19AM EDT | 370.00 | 5.60 | 5.40 | 5.55 | -0.90 | -13.85% | 2 | 188 | 21.75% |
| HD240621C00380000 | 2023-09-21 11:40AM EDT | 380.00 | 4.03 | 3.90 | 4.05 | -0.61 | -13.15% | 24 | 240 | 21.39% |
| HD240621C00390000 | 2023-09-21 11:34AM EDT | 390.00 | 2.87 | 2.78 | 2.85 | -0.63 | -18.00% | 11 | 173 | 20.95% |
| HD240621C00400000 | 2023-09-21 11:20AM EDT | 400.00 | 1.99 | 1.93 | 2.00 | -0.47 | -19.11% | 6 | 272 | 20.64% |
| HD240621C00410000 | 2023-09-18 10:21AM EDT | 410.00 | 2.02 | 1.35 | 1.40 | 0.00 | - | 1 | 137 | 20.42% |
| HD240621C00420000 | 2023-09-21 9:39AM EDT | 420.00 | 1.04 | 0.90 | 1.02 | -0.06 | -5.45% | 6 | 292 | 20.43% |
| HD240621C00430000 | 2023-09-21 11:32AM EDT | 430.00 | 0.68 | 0.57 | 0.81 | -0.07 | -9.33% | 2 | 136 | 20.76% |
| HD240621C00440000 | 2023-09-21 12:00PM EDT | 440.00 | 0.48 | 0.41 | 0.49 | -0.12 | -20.00% | 2 | 191 | 20.18% |
| HD240621C00450000 | 2023-09-21 10:10AM EDT | 450.00 | 0.41 | 0.27 | 0.42 | -0.01 | -2.38% | 2 | 62 | 20.74% |
| HD240621C00460000 | 2023-09-21 10:08AM EDT | 460.00 | 0.33 | 0.19 | 0.31 | -0.19 | -36.54% | 2 | 36 | 20.83% |
| HD240621C00470000 | 2023-09-21 10:09AM EDT | 470.00 | 0.24 | 0.10 | 0.25 | +0.04 | +20.00% | 2 | 67 | 21.14% |
| HD240621C00480000 | 2023-09-21 10:10AM EDT | 480.00 | 0.19 | 0.07 | 0.19 | -0.09 | -32.14% | 2 | 62 | 21.29% |
| HD240621C00490000 | 2023-09-15 11:01AM EDT | 490.00 | 0.18 | 0.00 | 0.23 | 0.00 | - | 2 | 48 | 22.66% |
| HD240621C00500000 | 2023-09-15 12:42PM EDT | 500.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 99 | 23.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240621P00145000 | 2023-09-19 9:34AM EDT | 145.00 | 0.25 | 0.20 | 0.48 | 0.00 | - | 3 | 169 | 41.24% |
| HD240621P00150000 | 2023-09-19 3:19PM EDT | 150.00 | 0.35 | 0.25 | 0.54 | 0.00 | - | 9 | 108 | 40.26% |
| HD240621P00155000 | 2023-09-15 1:01PM EDT | 155.00 | 0.34 | 0.32 | 0.61 | 0.00 | - | 3 | 229 | 39.33% |
| HD240621P00160000 | 2023-09-15 12:59PM EDT | 160.00 | 0.39 | 0.40 | 0.69 | 0.00 | - | 3 | 145 | 38.43% |
| HD240621P00165000 | 2023-09-15 10:17AM EDT | 165.00 | 0.47 | 0.49 | 0.78 | 0.00 | - | 3 | 79 | 37.57% |
| HD240621P00170000 | 2023-09-15 12:06PM EDT | 170.00 | 0.54 | 0.59 | 0.89 | 0.00 | - | 2 | 30 | 36.79% |
| HD240621P00175000 | 2023-09-15 1:01PM EDT | 175.00 | 0.60 | 0.71 | 1.01 | 0.00 | - | 3 | 47 | 36.01% |
| HD240621P00180000 | 2023-08-28 2:01PM EDT | 180.00 | 1.00 | 0.84 | 1.05 | 0.00 | - | 4 | 67 | 34.68% |
| HD240621P00185000 | 2023-09-15 12:59PM EDT | 185.00 | 0.85 | 0.99 | 1.30 | 0.00 | - | 3 | 12 | 34.52% |
| HD240621P00190000 | 2023-09-07 1:29PM EDT | 190.00 | 1.10 | 1.15 | 1.47 | 0.00 | - | 5 | 48 | 33.79% |
| HD240621P00195000 | 2023-09-14 1:13PM EDT | 195.00 | 1.02 | 1.34 | 1.67 | 0.00 | - | 8 | 26 | 33.11% |
| HD240621P00200000 | 2023-09-21 10:28AM EDT | 200.00 | 1.72 | 1.58 | 1.75 | +0.48 | +38.71% | 9 | 57 | 31.89% |
| HD240621P00210000 | 2023-09-20 3:42PM EDT | 210.00 | 2.00 | 2.16 | 2.28 | 0.00 | - | 2 | 94 | 30.68% |
| HD240621P00220000 | 2023-09-21 9:50AM EDT | 220.00 | 2.80 | 2.85 | 2.91 | +0.44 | +18.64% | 10 | 232 | 29.41% |
| HD240621P00230000 | 2023-09-19 10:28AM EDT | 230.00 | 3.18 | 3.60 | 3.70 | 0.00 | - | 1 | 88 | 28.18% |
| HD240621P00240000 | 2023-09-20 1:50PM EDT | 240.00 | 3.85 | 4.60 | 4.70 | 0.00 | - | 2 | 114 | 27.01% |
| HD240621P00250000 | 2023-09-21 10:41AM EDT | 250.00 | 5.71 | 5.80 | 5.90 | +0.86 | +17.73% | 2 | 220 | 25.81% |
| HD240621P00260000 | 2023-09-19 12:36PM EDT | 260.00 | 6.55 | 7.30 | 7.45 | 0.00 | - | 3 | 505 | 24.72% |
| HD240621P00270000 | 2023-09-21 10:57AM EDT | 270.00 | 9.10 | 9.15 | 9.35 | +1.55 | +20.53% | 3 | 565 | 23.65% |
| HD240621P00280000 | 2023-09-21 10:53AM EDT | 280.00 | 11.45 | 11.40 | 11.70 | +1.80 | +18.65% | 1 | 560 | 22.62% |
| HD240621P00290000 | 2023-09-19 10:38AM EDT | 290.00 | 12.80 | 14.30 | 14.50 | 0.00 | - | 1 | 463 | 21.56% |
| HD240621P00300000 | 2023-09-21 10:54AM EDT | 300.00 | 17.55 | 17.60 | 17.90 | +1.75 | +11.08% | 1 | 975 | 20.53% |
| HD240621P00310000 | 2023-09-21 10:07AM EDT | 310.00 | 21.45 | 21.60 | 21.95 | +1.35 | +6.72% | 3 | 470 | 19.49% |
| HD240621P00320000 | 2023-09-19 3:44PM EDT | 320.00 | 22.75 | 26.35 | 26.70 | 0.00 | - | 6 | 181 | 18.42% |
| HD240621P00330000 | 2023-09-19 9:51AM EDT | 330.00 | 28.27 | 31.85 | 32.20 | 0.00 | - | 2 | 271 | 17.29% |
| HD240621P00340000 | 2023-09-20 9:30AM EDT | 340.00 | 33.73 | 38.10 | 38.60 | 0.00 | - | 4 | 477 | 16.18% |
| HD240621P00350000 | 2023-09-20 11:12AM EDT | 350.00 | 39.90 | 45.25 | 45.70 | 0.00 | - | 2 | 233 | 14.77% |
| HD240621P00360000 | 2023-09-07 9:58AM EDT | 360.00 | 40.40 | 52.90 | 53.65 | 0.00 | - | 2 | 84 | 13.06% |
| HD240621P00370000 | 2023-09-21 10:17AM EDT | 370.00 | 60.40 | 61.70 | 62.35 | +13.70 | +29.34% | 15 | 14 | 9.64% |
| HD240621P00380000 | 2023-09-20 11:24AM EDT | 380.00 | 65.25 | 71.45 | 72.10 | 0.00 | - | 48 | 0 | 0.00% |
| HD240621P00390000 | 2023-09-14 1:11PM EDT | 390.00 | 61.09 | 81.40 | 82.70 | 0.00 | - | 2 | 0 | 14.42% |
| HD240621P00400000 | 2023-09-21 11:35AM EDT | 400.00 | 91.00 | 91.35 | 92.70 | +10.70 | +13.33% | 1 | 0 | 15.66% |
| HD240621P00410000 | 2023-08-30 2:48PM EDT | 410.00 | 78.30 | 100.85 | 102.25 | 0.00 | - | 41 | 0 | 12.26% |
| HD240621P00440000 | 2023-02-13 2:55PM EDT | 440.00 | 118.20 | 149.50 | 154.50 | 0.00 | - | - | 0 | 51.82% |
© 2023 Yahoo. All rights reserved.
