UK markets open in 3 hours 51 minutes
NIKKEI 225
36,818.81 -1,260.89 (-3.31%) HANG SENG
16,095.71 -290.16 (-1.77%) CRUDE OIL
85.54 +2.81 (+3.40%) GOLD FUTURES
2,416.10 +18.10 (+0.75%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,463.46 -560.71 (-1.12%)
The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:345.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240419C00345000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.15 | 0.04 | 0.08 | +0.02 | +15.38% | 765 | 1,318 | 36.72% |
| HD240426C00345000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.87 | 0.83 | 0.97 | -0.16 | -15.53% | 329 | 414 | 23.82% |
| HD240503C00345000 | 2024-04-18 12:39PM EDT | 2024-05-03 | 2.24 | 1.81 | 2.15 | -0.16 | -6.67% | 12 | 171 | 23.66% |
| HD240510C00345000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 2.73 | 2.73 | 3.15 | -0.41 | -13.06% | 913 | 1,190 | 23.33% |
| HD240517C00345000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 5.15 | 5.10 | 5.35 | -0.24 | -4.45% | 485 | 690 | 27.01% |
| HD240524C00345000 | 2024-04-17 11:02AM EDT | 2024-05-24 | 6.63 | 5.55 | 6.45 | 0.00 | - | 2 | 18 | 27.10% |
| HD240531C00345000 | 2024-04-17 11:16AM EDT | 2024-05-31 | 6.93 | 5.90 | 8.05 | 0.00 | - | 2 | 29 | 28.52% |
| HD240621C00345000 | 2024-04-18 3:31PM EDT | 2024-06-21 | 7.70 | 7.75 | 8.00 | -0.39 | -4.82% | 71 | 312 | 23.29% |
| HD240816C00345000 | 2024-04-18 1:13PM EDT | 2024-08-16 | 13.86 | 13.65 | 13.95 | -0.44 | -3.08% | 2 | 150 | 25.05% |
| HD240920C00345000 | 2024-04-18 11:34AM EDT | 2024-09-20 | 17.60 | 15.70 | 16.30 | +1.55 | +9.66% | 3 | 180 | 24.79% |
| HD241115C00345000 | 2024-04-18 2:24PM EDT | 2024-11-15 | 20.55 | 19.75 | 21.85 | -1.55 | -7.01% | 3 | 14 | 26.77% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240419P00345000 | 2024-04-18 3:31PM EDT | 2024-04-19 | 12.61 | 10.75 | 13.35 | +0.40 | +3.28% | 112 | 362 | 73.49% |
| HD240426P00345000 | 2024-04-18 9:50AM EDT | 2024-04-26 | 11.48 | 12.25 | 15.00 | -1.23 | -9.68% | 32 | 185 | 37.11% |
| HD240503P00345000 | 2024-04-18 2:26PM EDT | 2024-05-03 | 13.37 | 12.85 | 13.85 | -0.53 | -3.81% | 8 | 88 | 21.64% |
| HD240510P00345000 | 2024-04-17 11:03AM EDT | 2024-05-10 | 13.32 | 12.55 | 14.45 | 0.00 | - | 10 | 84 | 20.29% |
| HD240517P00345000 | 2024-04-18 3:49PM EDT | 2024-05-17 | 15.62 | 15.85 | 16.10 | -0.42 | -2.62% | 2,683 | 3,717 | 22.95% |
| HD240524P00345000 | 2024-04-17 3:04PM EDT | 2024-05-24 | 15.95 | 16.15 | 16.85 | 0.00 | - | 1 | 36 | 22.63% |
| HD240531P00345000 | 2024-04-18 11:53AM EDT | 2024-05-31 | 16.25 | 17.65 | 18.50 | +3.60 | +28.46% | 13 | 12 | 24.67% |
| HD240621P00345000 | 2024-04-18 3:50PM EDT | 2024-06-21 | 19.02 | 18.70 | 20.50 | -0.28 | -1.45% | 464 | 606 | 24.03% |
| HD240816P00345000 | 2024-04-18 10:55AM EDT | 2024-08-16 | 22.57 | 22.50 | 22.85 | +0.12 | +0.53% | 22 | 203 | 20.76% |
| HD240920P00345000 | 2024-04-18 10:16AM EDT | 2024-09-20 | 23.50 | 23.80 | 25.25 | -1.40 | -5.62% | 5 | 135 | 21.10% |
| HD241115P00345000 | 2024-04-16 9:48AM EDT | 2024-11-15 | 26.88 | 26.00 | 28.40 | 0.00 | - | 2 | 7 | 21.25% |
© 2024 Yahoo. All rights reserved.