UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
79.14 +0.15 (+0.19%) GOLD FUTURES
2,316.90 -5.40 (-0.23%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,036.79 -1,274.00 (-2.53%)
The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:335.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510C00335000 | 2024-05-08 3:06PM EDT | 2024-05-10 | 4.48 | 4.35 | 4.90 | -2.12 | -32.12% | 3 | 222 | 20.83% |
| HD240517C00335000 | 2024-05-08 3:33PM EDT | 2024-05-17 | 10.70 | 10.20 | 10.60 | -0.85 | -7.36% | 71 | 1,059 | 38.43% |
| HD240524C00335000 | 2024-05-03 1:19PM EDT | 2024-05-24 | 12.55 | 10.95 | 11.65 | 0.00 | - | 25 | 110 | 33.15% |
| HD240531C00335000 | 2024-05-08 12:37PM EDT | 2024-05-31 | 11.65 | 11.20 | 12.75 | -4.19 | -26.45% | 13 | 100 | 31.13% |
| HD240607C00335000 | 2024-05-07 11:11AM EDT | 2024-06-07 | 14.41 | 11.45 | 12.65 | 0.00 | - | 2 | 10 | 27.13% |
| HD240614C00335000 | 2024-05-08 1:49PM EDT | 2024-06-14 | 12.92 | 10.65 | 13.65 | -2.23 | -14.72% | 1 | 1 | 26.83% |
| HD240621C00335000 | 2024-05-08 3:50PM EDT | 2024-06-21 | 13.60 | 13.05 | 13.40 | -1.35 | -9.03% | 9 | 601 | 24.12% |
| HD240719C00335000 | 2024-05-03 2:56PM EDT | 2024-07-19 | 17.95 | 15.90 | 16.25 | 0.00 | - | 31 | 259 | 23.72% |
| HD240816C00335000 | 2024-05-08 3:45PM EDT | 2024-08-16 | 20.25 | 19.65 | 20.20 | -3.48 | -14.66% | 17 | 129 | 25.79% |
| HD240920C00335000 | 2024-05-08 3:54PM EDT | 2024-09-20 | 22.30 | 21.80 | 22.40 | +3.90 | +21.20% | 1 | 107 | 24.92% |
| HD241115C00335000 | 2024-05-07 3:07PM EDT | 2024-11-15 | 28.60 | 26.55 | 27.65 | 0.00 | - | 4 | 37 | 26.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240510P00335000 | 2024-05-08 3:59PM EDT | 2024-05-10 | 0.63 | 0.61 | 0.69 | +0.13 | +26.00% | 587 | 611 | 16.94% |
| HD240517P00335000 | 2024-05-08 3:59PM EDT | 2024-05-17 | 6.00 | 6.00 | 6.25 | +0.75 | +14.29% | 314 | 1,806 | 36.06% |
| HD240524P00335000 | 2024-05-08 12:13PM EDT | 2024-05-24 | 6.47 | 6.35 | 6.90 | +1.38 | +27.11% | 9 | 86 | 29.93% |
| HD240531P00335000 | 2024-05-08 10:17AM EDT | 2024-05-31 | 8.00 | 7.40 | 8.10 | +0.95 | +13.48% | 4 | 107 | 28.72% |
| HD240607P00335000 | 2024-05-07 3:35PM EDT | 2024-06-07 | 7.75 | 7.95 | 9.40 | 0.00 | - | 71 | 48 | 28.63% |
| HD240621P00335000 | 2024-05-08 3:01PM EDT | 2024-06-21 | 9.60 | 9.30 | 9.60 | +1.15 | +13.61% | 198 | 475 | 24.20% |
| HD240719P00335000 | 2024-05-08 11:22AM EDT | 2024-07-19 | 10.70 | 10.95 | 11.30 | +0.33 | +3.18% | 3 | 241 | 21.85% |
| HD240816P00335000 | 2024-05-08 1:31PM EDT | 2024-08-16 | 13.38 | 13.25 | 13.70 | +0.88 | +7.04% | 141 | 323 | 22.00% |
| HD240920P00335000 | 2024-05-08 12:44PM EDT | 2024-09-20 | 15.55 | 15.50 | 15.95 | +0.80 | +5.42% | 20 | 228 | 21.72% |
| HD241115P00335000 | 2024-05-08 10:16AM EDT | 2024-11-15 | 18.65 | 18.35 | 19.75 | +1.05 | +5.97% | 2 | 45 | 22.20% |
© 2024 Yahoo. All rights reserved.