UK markets open in 3 hours 13 minutes
NIKKEI 225
38,392.10 +189.73 (+0.50%) HANG SENG
18,532.24 +218.38 (+1.19%) CRUDE OIL
79.42 +0.43 (+0.54%) GOLD FUTURES
2,319.80 -2.50 (-0.11%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,304.51 -1,060.12 (-2.10%)
The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00390000 | 2024-04-15 12:11PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.95 | 0.00 | - | 1 | 64 | 108.69% |
| HD240517C00390000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 0.13 | 0.12 | 0.18 | -0.05 | -27.78% | 11 | 813 | 43.51% |
| HD240524C00390000 | 2024-05-08 1:06PM EDT | 2024-05-24 | 0.28 | 0.14 | 0.60 | -0.01 | -3.45% | 1 | 5 | 40.21% |
| HD240531C00390000 | 2024-04-24 10:37AM EDT | 2024-05-31 | 0.11 | 0.08 | 0.75 | 0.00 | - | - | 1 | 35.10% |
| HD240621C00390000 | 2024-05-08 9:32AM EDT | 2024-06-21 | 0.61 | 0.32 | 0.65 | +0.23 | +60.53% | 1 | 1,106 | 24.63% |
| HD240719C00390000 | 2024-05-08 12:34PM EDT | 2024-07-19 | 1.03 | 0.58 | 1.07 | -0.18 | -14.88% | 6 | 75 | 21.45% |
| HD240816C00390000 | 2024-05-08 11:00AM EDT | 2024-08-16 | 2.35 | 1.90 | 2.38 | -0.25 | -9.62% | 3 | 528 | 22.37% |
| HD240920C00390000 | 2024-05-08 2:11PM EDT | 2024-09-20 | 3.32 | 3.15 | 3.35 | -0.28 | -7.78% | 10 | 210 | 21.36% |
| HD241115C00390000 | 2024-05-06 3:15PM EDT | 2024-11-15 | 6.60 | 6.00 | 6.75 | -0.93 | -12.35% | 3 | 38 | 23.07% |
| HD250117C00390000 | 2024-05-08 1:01PM EDT | 2025-01-17 | 9.20 | 8.70 | 9.40 | -1.20 | -11.54% | 24 | 1,252 | 23.00% |
| HD250321C00390000 | 2024-04-22 10:57AM EDT | 2025-03-21 | 12.30 | 11.40 | 12.90 | 0.00 | - | 1 | 48 | 23.87% |
| HD250620C00390000 | 2024-05-06 1:08PM EDT | 2025-06-20 | 18.25 | 14.55 | 17.25 | 0.00 | - | 22 | 214 | 24.43% |
| HD260116C00390000 | 2024-04-25 3:19PM EDT | 2026-01-16 | 23.40 | 24.90 | 26.65 | 0.00 | - | 11 | 209 | 25.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00390000 | 2024-04-08 10:36AM EDT | 2024-05-10 | 29.53 | 49.10 | 51.85 | 0.00 | - | - | 0 | 116.60% |
| HD240517P00390000 | 2024-05-08 3:09PM EDT | 2024-05-17 | 49.95 | 49.05 | 52.10 | -0.40 | -0.79% | 630 | 38 | 58.79% |
| HD240524P00390000 | 2024-04-04 10:25AM EDT | 2024-05-24 | 29.22 | 44.65 | 49.30 | 0.00 | - | 6 | 0 | 0.00% |
| HD240621P00390000 | 2024-04-17 3:50PM EDT | 2024-06-21 | 57.21 | 50.10 | 54.00 | 0.00 | - | 2 | 66 | 35.52% |
| HD240816P00390000 | 2024-04-25 11:40AM EDT | 2024-08-16 | 59.87 | 50.55 | 53.55 | 0.00 | - | 1 | 26 | 22.40% |
| HD240920P00390000 | 2024-03-28 1:05PM EDT | 2024-09-20 | 22.15 | 55.25 | 58.15 | 0.00 | - | 5 | 304 | 27.84% |
| HD241115P00390000 | 2024-05-03 1:15PM EDT | 2024-11-15 | 53.35 | 53.75 | 55.45 | 0.00 | - | 2 | 12 | 19.51% |
| HD250117P00390000 | 2024-05-08 3:14PM EDT | 2025-01-17 | 55.55 | 54.80 | 56.15 | +13.10 | +30.86% | 4 | 94 | 17.86% |
| HD250321P00390000 | 2024-05-08 3:31PM EDT | 2025-03-21 | 56.55 | 56.10 | 57.75 | +30.00 | +112.99% | 12 | 10 | 17.76% |
| HD250620P00390000 | 2023-08-30 1:20PM EDT | 2025-06-20 | 65.55 | 86.80 | 89.25 | 0.00 | - | - | 1 | 39.56% |
| HD260116P00390000 | 2024-04-15 1:09PM EDT | 2026-01-16 | 63.30 | 61.90 | 63.60 | 0.00 | - | 5 | 9 | 16.83% |
© 2024 Yahoo. All rights reserved.