UK markets open in 1 hour 7 minutes
NIKKEI 225
38,291.39 -114.27 (-0.30%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.18 -0.75 (-0.92%) GOLD FUTURES
2,297.70 -5.20 (-0.23%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,032.96 -2,642.46 (-5.21%)
The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241115C00230000 | 2024-04-24 11:07AM EDT | 230.00 | 107.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD241115C00270000 | 2024-04-30 12:45PM EDT | 270.00 | 71.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115C00275000 | 2024-04-30 12:45PM EDT | 275.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115C00280000 | 2024-04-25 3:02PM EDT | 280.00 | 62.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD241115C00285000 | 2024-04-12 2:05PM EDT | 285.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HD241115C00290000 | 2024-04-30 12:45PM EDT | 290.00 | 54.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115C00300000 | 2024-04-26 2:01PM EDT | 300.00 | 47.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115C00305000 | 2024-04-30 12:45PM EDT | 305.00 | 43.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115C00310000 | 2024-04-30 12:45PM EDT | 310.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115C00315000 | 2024-04-25 3:05PM EDT | 315.00 | 36.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115C00320000 | 2024-04-17 9:33AM EDT | 320.00 | 36.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115C00325000 | 2024-04-25 10:14AM EDT | 325.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HD241115C00330000 | 2024-04-26 3:44PM EDT | 330.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD241115C00335000 | 2024-04-29 9:46AM EDT | 335.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| HD241115C00340000 | 2024-04-26 9:46AM EDT | 340.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| HD241115C00345000 | 2024-04-26 10:09AM EDT | 345.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HD241115C00350000 | 2024-04-26 3:23PM EDT | 350.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| HD241115C00355000 | 2024-04-26 2:52PM EDT | 355.00 | 16.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| HD241115C00360000 | 2024-04-29 3:33PM EDT | 360.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| HD241115C00365000 | 2024-04-29 3:32PM EDT | 365.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HD241115C00370000 | 2024-04-30 11:35AM EDT | 370.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD241115C00375000 | 2024-04-26 2:15PM EDT | 375.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD241115C00380000 | 2024-04-30 10:22AM EDT | 380.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD241115C00385000 | 2024-04-30 10:47AM EDT | 385.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HD241115C00390000 | 2024-04-22 3:10PM EDT | 390.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| HD241115C00395000 | 2024-04-30 3:22PM EDT | 395.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HD241115C00400000 | 2024-04-24 1:37PM EDT | 400.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HD241115C00405000 | 2024-04-24 12:43PM EDT | 405.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD241115C00410000 | 2024-04-29 2:53PM EDT | 410.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HD241115C00415000 | 2024-04-25 12:03PM EDT | 415.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| HD241115C00420000 | 2024-04-16 1:03PM EDT | 420.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD241115C00425000 | 2024-04-26 2:42PM EDT | 425.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD241115C00430000 | 2024-04-29 3:31PM EDT | 430.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| HD241115C00435000 | 2024-04-15 3:16PM EDT | 435.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| HD241115C00440000 | 2024-04-30 11:05AM EDT | 440.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD241115C00445000 | 2024-04-25 2:27PM EDT | 445.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HD241115C00450000 | 2024-04-29 10:41AM EDT | 450.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD241115C00455000 | 2024-04-22 12:23PM EDT | 455.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| HD241115C00460000 | 2024-04-11 1:16PM EDT | 460.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| HD241115C00465000 | 2024-04-22 2:44PM EDT | 465.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD241115C00470000 | 2024-04-10 9:30AM EDT | 470.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| HD241115C00475000 | 2024-04-19 12:46PM EDT | 475.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD241115C00480000 | 2024-04-19 12:46PM EDT | 480.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD241115C00490000 | 2024-04-19 12:46PM EDT | 490.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD241115C00500000 | 2024-04-19 12:39PM EDT | 500.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD241115C00520000 | 2024-04-16 1:03PM EDT | 520.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD241115C00540000 | 2024-04-04 3:17PM EDT | 540.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD241115C00560000 | 2024-04-04 3:15PM EDT | 560.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD241115P00210000 | 2024-04-30 11:10AM EDT | 210.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD241115P00220000 | 2024-04-30 1:38PM EDT | 220.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD241115P00240000 | 2024-04-30 10:05AM EDT | 240.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD241115P00250000 | 2024-04-25 12:23PM EDT | 250.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| HD241115P00260000 | 2024-04-30 1:31PM EDT | 260.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD241115P00270000 | 2024-04-29 3:56PM EDT | 270.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD241115P00275000 | 2024-04-29 11:05AM EDT | 275.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| HD241115P00280000 | 2024-04-30 9:40AM EDT | 280.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| HD241115P00285000 | 2024-04-29 10:25AM EDT | 285.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD241115P00290000 | 2024-04-26 2:46PM EDT | 290.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HD241115P00295000 | 2024-04-22 12:02PM EDT | 295.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| HD241115P00300000 | 2024-04-26 2:12PM EDT | 300.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HD241115P00305000 | 2024-04-30 2:42PM EDT | 305.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| HD241115P00310000 | 2024-04-26 11:24AM EDT | 310.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| HD241115P00315000 | 2024-04-23 10:57AM EDT | 315.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| HD241115P00320000 | 2024-04-26 9:38AM EDT | 320.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| HD241115P00325000 | 2024-04-30 2:16PM EDT | 325.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HD241115P00330000 | 2024-04-30 2:16PM EDT | 330.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| HD241115P00335000 | 2024-04-26 3:53PM EDT | 335.00 | 20.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115P00340000 | 2024-04-29 9:44AM EDT | 340.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD241115P00345000 | 2024-04-25 2:39PM EDT | 345.00 | 27.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115P00350000 | 2024-04-23 12:15PM EDT | 350.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD241115P00355000 | 2024-04-23 10:31AM EDT | 355.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115P00360000 | 2024-04-23 10:31AM EDT | 360.00 | 32.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115P00365000 | 2024-04-15 3:40PM EDT | 365.00 | 36.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HD241115P00370000 | 2024-04-25 12:41PM EDT | 370.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD241115P00375000 | 2024-04-23 10:31AM EDT | 375.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HD241115P00380000 | 2024-04-18 11:00AM EDT | 380.00 | 48.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115P00385000 | 2024-04-05 12:24PM EDT | 385.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HD241115P00390000 | 2024-04-25 11:40AM EDT | 390.00 | 60.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD241115P00395000 | 2024-04-17 11:26AM EDT | 395.00 | 63.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD241115P00400000 | 2024-03-21 12:29PM EDT | 400.00 | 24.95 | 64.95 | 67.10 | 0.00 | - | - | 500 | 16.39% |
| HD241115P00405000 | 2024-03-22 11:42AM EDT | 405.00 | 28.90 | 68.40 | 72.45 | 0.00 | - | 1 | 1 | 18.19% |
© 2024 Yahoo. All rights reserved.