UK markets open in 3 hours 59 minutes
NIKKEI 225
38,090.87 +129.07 (+0.34%) HANG SENG
16,480.55 +228.71 (+1.41%) CRUDE OIL
82.94 +0.25 (+0.30%) GOLD FUTURES
2,389.20 +0.80 (+0.03%) DOW
37,753.31 -45.66 (-0.12%) Bitcoin GBP
49,467.22 -1,762.14 (-3.44%)
The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240419C00245000 | 2024-04-02 9:30AM EDT | 245.00 | 119.65 | 86.20 | 89.95 | 0.00 | - | - | 1 | 194.53% |
| HD240419C00250000 | 2024-04-11 2:46PM EDT | 250.00 | 98.88 | 81.30 | 84.90 | 0.00 | - | 1 | 0 | 185.74% |
| HD240419C00280000 | 2024-03-15 12:00PM EDT | 280.00 | 95.84 | 60.95 | 64.45 | 0.00 | - | 1 | 0 | 321.26% |
| HD240419C00295000 | 2024-03-05 12:52PM EDT | 295.00 | 84.50 | 61.00 | 65.00 | 0.00 | - | 19 | 0 | 448.78% |
| HD240419C00300000 | 2024-04-17 10:20AM EDT | 300.00 | 34.39 | 31.55 | 34.45 | -24.38 | -41.48% | 3 | 3 | 72.46% |
| HD240419C00305000 | 2024-04-11 10:54AM EDT | 305.00 | 41.92 | 26.25 | 29.65 | 0.00 | - | 8 | 22 | 59.18% |
| HD240419C00310000 | 2024-04-16 1:24PM EDT | 310.00 | 25.79 | 21.35 | 24.70 | 0.00 | - | 1 | 10 | 54.10% |
| HD240419C00315000 | 2024-04-02 12:54PM EDT | 315.00 | 50.51 | 16.85 | 19.75 | 0.00 | - | 2 | 5 | 53.22% |
| HD240419C00320000 | 2024-04-17 2:23PM EDT | 320.00 | 14.24 | 12.25 | 13.80 | -2.39 | -14.37% | 50 | 78 | 51.39% |
| HD240419C00325000 | 2024-04-17 2:01PM EDT | 325.00 | 10.00 | 8.00 | 8.75 | -5.50 | -35.48% | 3 | 38 | 36.45% |
| HD240419C00330000 | 2024-04-17 2:53PM EDT | 330.00 | 5.65 | 4.25 | 4.45 | -0.55 | -8.87% | 17 | 86 | 28.72% |
| HD240419C00335000 | 2024-04-17 3:58PM EDT | 335.00 | 1.69 | 1.60 | 1.71 | -1.61 | -48.79% | 834 | 179 | 26.93% |
| HD240419C00337500 | 2024-04-17 3:44PM EDT | 337.50 | 1.05 | 0.85 | 0.95 | -0.93 | -46.97% | 233 | 369 | 26.86% |
| HD240419C00340000 | 2024-04-17 3:56PM EDT | 340.00 | 0.50 | 0.40 | 0.54 | -0.73 | -59.35% | 673 | 1,032 | 27.83% |
| HD240419C00342500 | 2024-04-17 3:58PM EDT | 342.50 | 0.25 | 0.20 | 0.31 | -0.47 | -65.28% | 148 | 242 | 29.10% |
| HD240419C00345000 | 2024-04-17 3:45PM EDT | 345.00 | 0.13 | 0.10 | 0.19 | -0.32 | -71.11% | 458 | 1,426 | 30.76% |
| HD240419C00347500 | 2024-04-17 3:28PM EDT | 347.50 | 0.09 | 0.06 | 0.30 | -0.16 | -64.00% | 82 | 345 | 39.26% |
| HD240419C00350000 | 2024-04-17 3:14PM EDT | 350.00 | 0.06 | 0.03 | 0.12 | -0.09 | -60.00% | 64 | 660 | 36.91% |
| HD240419C00352500 | 2024-04-17 3:33PM EDT | 352.50 | 0.04 | 0.04 | 0.53 | -0.05 | -55.56% | 118 | 813 | 55.81% |
| HD240419C00355000 | 2024-04-17 3:34PM EDT | 355.00 | 0.03 | 0.01 | 0.08 | -0.02 | -40.00% | 54 | 1,392 | 42.48% |
| HD240419C00357500 | 2024-04-17 11:18AM EDT | 357.50 | 0.02 | 0.00 | 0.09 | -0.02 | -50.00% | 11 | 702 | 47.17% |
| HD240419C00360000 | 2024-04-17 1:57PM EDT | 360.00 | 0.01 | 0.01 | 0.10 | -0.05 | -83.33% | 41 | 2,727 | 51.86% |
| HD240419C00362500 | 2024-04-17 1:56PM EDT | 362.50 | 0.02 | 0.00 | 0.50 | -0.01 | -33.33% | 33 | 392 | 64.84% |
| HD240419C00365000 | 2024-04-17 12:10PM EDT | 365.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 11 | 723 | 50.78% |
| HD240419C00367500 | 2024-04-17 1:13PM EDT | 367.50 | 0.03 | 0.00 | 0.53 | 0.00 | - | 1 | 206 | 73.93% |
| HD240419C00370000 | 2024-04-17 3:58PM EDT | 370.00 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 74 | 1,040 | 57.42% |
| HD240419C00372500 | 2024-04-17 10:36AM EDT | 372.50 | 0.04 | 0.00 | 0.02 | -0.07 | -63.64% | 4 | 343 | 53.91% |
| HD240419C00375000 | 2024-04-17 12:16PM EDT | 375.00 | 0.05 | 0.00 | 0.01 | -0.14 | -73.68% | 2 | 1,318 | 53.13% |
| HD240419C00377500 | 2024-04-17 9:30AM EDT | 377.50 | 0.22 | 0.00 | 0.52 | -0.04 | -15.38% | 1 | 260 | 89.55% |
| HD240419C00380000 | 2024-04-17 2:12PM EDT | 380.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 13 | 1,434 | 62.50% |
| HD240419C00382500 | 2024-04-16 10:51AM EDT | 382.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 571 | 60.94% |
| HD240419C00385000 | 2024-04-17 1:56PM EDT | 385.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 7 | 784 | 70.31% |
| HD240419C00387500 | 2024-04-11 10:03AM EDT | 387.50 | 0.05 | 0.00 | 0.52 | 0.00 | - | 1 | 142 | 104.69% |
| HD240419C00390000 | 2024-04-16 3:47PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 1,344 | 68.75% |
| HD240419C00392500 | 2024-04-15 12:52PM EDT | 392.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 190 | 71.88% |
| HD240419C00395000 | 2024-04-17 10:53AM EDT | 395.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2,228 | 75.00% |
| HD240419C00397500 | 2024-04-16 10:14AM EDT | 397.50 | 0.22 | 0.00 | 0.22 | 0.00 | - | 2 | 194 | 105.27% |
| HD240419C00400000 | 2024-04-17 10:38AM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,229 | 78.13% |
| HD240419C00405000 | 2024-04-17 10:53AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 789 | 84.38% |
| HD240419C00410000 | 2024-04-16 10:12AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 771 | 87.50% |
| HD240419C00415000 | 2024-04-15 11:20AM EDT | 415.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 522 | 126.95% |
| HD240419C00420000 | 2024-04-15 11:21AM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7,801 | 96.88% |
| HD240419C00425000 | 2024-04-04 3:26PM EDT | 425.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 25 | 131 | 138.67% |
| HD240419C00430000 | 2024-04-03 10:42AM EDT | 430.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 26 | 112.50% |
| HD240419C00435000 | 2024-03-21 11:44AM EDT | 435.00 | 0.16 | 0.00 | 0.22 | 0.00 | - | 1 | 6 | 149.80% |
| HD240419C00440000 | 2024-03-12 3:42PM EDT | 440.00 | 0.01 | 0.00 | 0.42 | 0.00 | - | 2 | 45 | 168.55% |
| HD240419C00445000 | 2024-03-12 11:12AM EDT | 445.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 7 | 160.94% |
| HD240419C00450000 | 2024-04-02 10:48AM EDT | 450.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 1 | 6 | 166.02% |
| HD240419C00455000 | 2024-04-02 10:00AM EDT | 455.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 12 | 24 | 128.13% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240419P00225000 | 2024-03-28 12:37PM EDT | 225.00 | 0.10 | 0.00 | 1.13 | 0.00 | - | 5 | 8 | 274.02% |
| HD240419P00230000 | 2024-03-15 1:11PM EDT | 230.00 | 0.08 | 0.00 | 1.53 | 0.00 | - | 5 | 14 | 274.61% |
| HD240419P00235000 | 2024-02-09 1:02PM EDT | 235.00 | 0.14 | 0.00 | 0.38 | 0.00 | - | 2 | 1 | 210.16% |
| HD240419P00240000 | 2024-03-07 4:53PM EDT | 240.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 185.16% |
| HD240419P00245000 | 2024-03-07 4:53PM EDT | 245.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 2 | 2 | 174.61% |
| HD240419P00250000 | 2024-03-08 2:18PM EDT | 250.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 12 | 146.09% |
| HD240419P00255000 | 2024-03-14 11:21AM EDT | 255.00 | 0.06 | 0.00 | 1.27 | 0.00 | - | 5 | 8 | 201.17% |
| HD240419P00260000 | 2024-03-07 3:43PM EDT | 260.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 10 | 22 | 128.13% |
| HD240419P00265000 | 2024-03-13 11:50AM EDT | 265.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 4 | 176.46% |
| HD240419P00270000 | 2024-04-11 9:31AM EDT | 270.00 | 0.11 | 0.00 | 0.02 | 0.00 | - | 1 | 11 | 96.88% |
| HD240419P00275000 | 2024-03-26 10:23AM EDT | 275.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 103.91% |
| HD240419P00280000 | 2024-04-01 3:48PM EDT | 280.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 29 | 81.25% |
| HD240419P00285000 | 2024-04-01 3:06PM EDT | 285.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 13 | 73.44% |
| HD240419P00290000 | 2024-03-28 12:06PM EDT | 290.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 2 | 70 | 86.33% |
| HD240419P00295000 | 2024-04-05 9:51AM EDT | 295.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 54.69% |
| HD240419P00300000 | 2024-04-16 1:55PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 191 | 50.78% |
| HD240419P00305000 | 2024-04-17 1:55PM EDT | 305.00 | 0.08 | 0.00 | 0.08 | +0.06 | +300.00% | 1 | 129 | 50.78% |
| HD240419P00307500 | 2024-04-15 1:47PM EDT | 307.50 | 0.06 | 0.00 | 0.26 | 0.00 | - | 3 | 3 | 55.08% |
| HD240419P00310000 | 2024-04-17 3:30PM EDT | 310.00 | 0.04 | 0.01 | 0.07 | -0.03 | -42.86% | 40 | 204 | 45.70% |
| HD240419P00312500 | 2024-04-17 12:09PM EDT | 312.50 | 0.10 | 0.01 | 0.29 | 0.00 | - | 1 | 39 | 53.03% |
| HD240419P00315000 | 2024-04-17 2:23PM EDT | 315.00 | 0.08 | 0.01 | 0.15 | -0.05 | -38.46% | 64 | 635 | 41.80% |
| HD240419P00317500 | 2024-04-16 11:51AM EDT | 317.50 | 0.16 | 0.03 | 0.42 | 0.00 | - | 4 | 8 | 46.00% |
| HD240419P00320000 | 2024-04-17 2:08PM EDT | 320.00 | 0.21 | 0.07 | 0.20 | 0.00 | - | 19 | 754 | 33.69% |
| HD240419P00322500 | 2024-04-17 3:43PM EDT | 322.50 | 0.25 | 0.19 | 0.35 | -0.13 | -34.21% | 140 | 1,568 | 32.47% |
| HD240419P00325000 | 2024-04-17 3:51PM EDT | 325.00 | 0.48 | 0.38 | 0.54 | -0.07 | -12.73% | 69 | 327 | 30.18% |
| HD240419P00327500 | 2024-04-17 3:19PM EDT | 327.50 | 0.80 | 0.60 | 1.07 | -0.19 | -19.19% | 99 | 424 | 30.91% |
| HD240419P00330000 | 2024-04-17 3:59PM EDT | 330.00 | 1.42 | 1.36 | 1.52 | -0.02 | -1.39% | 504 | 5,286 | 27.61% |
| HD240419P00332500 | 2024-04-17 3:54PM EDT | 332.50 | 2.52 | 2.31 | 2.52 | +0.02 | +0.80% | 473 | 1,495 | 27.30% |
| HD240419P00335000 | 2024-04-17 3:54PM EDT | 335.00 | 3.51 | 3.60 | 3.85 | +0.16 | +4.78% | 244 | 602 | 26.61% |
| HD240419P00337500 | 2024-04-17 1:50PM EDT | 337.50 | 4.90 | 5.25 | 5.70 | +0.40 | +8.89% | 64 | 232 | 27.88% |
| HD240419P00340000 | 2024-04-17 2:44PM EDT | 340.00 | 7.14 | 7.20 | 8.05 | +0.87 | +13.88% | 59 | 5,487 | 33.18% |
| HD240419P00342500 | 2024-04-17 3:48PM EDT | 342.50 | 9.55 | 9.10 | 11.25 | +0.20 | +2.14% | 4 | 332 | 50.10% |
| HD240419P00345000 | 2024-04-17 3:59PM EDT | 345.00 | 12.21 | 11.60 | 13.40 | +1.65 | +15.62% | 40 | 848 | 51.95% |
| HD240419P00347500 | 2024-04-17 2:23PM EDT | 347.50 | 13.59 | 13.15 | 16.40 | +1.14 | +9.16% | 58 | 173 | 66.14% |
| HD240419P00350000 | 2024-04-17 3:45PM EDT | 350.00 | 16.95 | 16.25 | 18.50 | +0.95 | +5.94% | 3,050 | 653 | 66.31% |
| HD240419P00352500 | 2024-04-17 2:41PM EDT | 352.50 | 18.58 | 18.15 | 21.55 | -0.19 | -1.01% | 2,306 | 523 | 81.42% |
| HD240419P00355000 | 2024-04-17 3:53PM EDT | 355.00 | 22.15 | 21.15 | 23.45 | +0.95 | +4.48% | 3,434 | 730 | 77.32% |
| HD240419P00357500 | 2024-04-17 3:05PM EDT | 357.50 | 21.95 | 23.25 | 26.00 | -0.80 | -3.52% | 400 | 43 | 83.98% |
| HD240419P00360000 | 2024-04-17 2:35PM EDT | 360.00 | 28.30 | 26.05 | 28.95 | +2.79 | +10.94% | 10,160 | 629 | 63.87% |
| HD240419P00362500 | 2024-04-17 3:19PM EDT | 362.50 | 29.38 | 28.35 | 31.55 | +2.48 | +9.22% | 234 | 12 | 66.21% |
| HD240419P00365000 | 2024-04-17 2:38PM EDT | 365.00 | 31.35 | 30.65 | 33.85 | +0.54 | +1.75% | 3,091 | 134 | 57.62% |
| HD240419P00367500 | 2024-04-17 2:38PM EDT | 367.50 | 34.70 | 33.25 | 36.15 | -0.10 | -0.29% | 530 | 61 | 53.91% |
| HD240419P00370000 | 2024-04-17 3:05PM EDT | 370.00 | 37.75 | 35.35 | 39.15 | +0.35 | +0.94% | 982 | 46 | 64.84% |
| HD240419P00372500 | 2024-04-17 2:28PM EDT | 372.50 | 38.35 | 38.05 | 40.95 | +2.10 | +5.79% | 294 | 14 | 114.55% |
| HD240419P00375000 | 2024-04-17 2:38PM EDT | 375.00 | 42.40 | 41.05 | 43.40 | 0.00 | - | 1,641 | 72 | 68.36% |
| HD240419P00377500 | 2024-04-17 2:28PM EDT | 377.50 | 42.70 | 43.30 | 46.45 | +1.50 | +3.64% | 142 | 10 | 86.13% |
| HD240419P00380000 | 2024-04-17 3:27PM EDT | 380.00 | 45.40 | 45.20 | 49.05 | -1.84 | -3.90% | 252 | 15 | 142.72% |
| HD240419P00382500 | 2024-04-17 3:05PM EDT | 382.50 | 49.40 | 48.85 | 51.45 | -0.45 | -0.90% | 535 | 24 | 108.30% |
| HD240419P00385000 | 2024-04-17 3:11PM EDT | 385.00 | 50.25 | 50.20 | 53.90 | +4.73 | +10.39% | 7 | 3 | 149.22% |
| HD240419P00387500 | 2024-04-11 3:19PM EDT | 387.50 | 37.85 | 52.70 | 56.65 | 0.00 | - | 28 | 0 | 67.19% |
| HD240419P00390000 | 2024-04-17 3:27PM EDT | 390.00 | 55.40 | 56.00 | 58.85 | +4.95 | +9.81% | 10 | 2 | 108.01% |
| HD240419P00392500 | 2024-04-17 3:05PM EDT | 392.50 | 60.05 | 57.75 | 61.40 | +0.15 | +0.25% | 570 | 30 | 163.28% |
| HD240419P00395000 | 2024-04-17 3:05PM EDT | 395.00 | 62.85 | 60.45 | 64.05 | +1.05 | +1.70% | 640 | 30 | 98.05% |
| HD240419P00397500 | 2024-04-01 10:22AM EDT | 397.50 | 21.00 | 63.15 | 66.40 | 0.00 | - | 2 | 0 | 104.69% |
| HD240419P00400000 | 2024-04-04 3:42PM EDT | 400.00 | 42.75 | 65.20 | 69.15 | 0.00 | - | 4 | 0 | 78.13% |
| HD240419P00405000 | 2024-04-03 3:51PM EDT | 405.00 | 44.44 | 70.55 | 73.90 | 0.00 | - | 2 | 0 | 105.47% |
| HD240419P00450000 | 2024-03-21 12:45PM EDT | 450.00 | 54.95 | 115.25 | 118.85 | 0.00 | - | - | 0 | 254.35% |
| HD240419P00455000 | 2024-04-12 1:17PM EDT | 455.00 | 111.26 | 120.70 | 123.90 | 0.00 | - | 2 | 0 | 174.80% |
© 2024 Yahoo. All rights reserved.