UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.98 -0.38 (-0.46%) GOLD FUTURES
2,335.20 -6.90 (-0.29%) DOW
38,501.23 -2.46 (-0.01%) Bitcoin GBP
51,597.25 -1,865.12 (-3.49%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Strike:340.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426C00340000 | 2024-04-24 3:11PM EDT | 2024-04-26 | 0.32 | 0.28 | 0.35 | -2.15 | -87.40% | 857 | 658 | 20.00% |
| HD240503C00340000 | 2024-04-24 2:57PM EDT | 2024-05-03 | 1.78 | 1.78 | 1.82 | -2.72 | -60.44% | 208 | 523 | 20.51% |
| HD240510C00340000 | 2024-04-24 2:06PM EDT | 2024-05-10 | 3.03 | 2.86 | 3.05 | -3.08 | -50.41% | 110 | 201 | 20.69% |
| HD240517C00340000 | 2024-04-24 3:10PM EDT | 2024-05-17 | 5.79 | 5.70 | 5.80 | -3.66 | -38.73% | 147 | 1,577 | 26.05% |
| HD240524C00340000 | 2024-04-24 3:06PM EDT | 2024-05-24 | 6.47 | 6.45 | 6.80 | -3.68 | -36.26% | 22 | 23 | 25.60% |
| HD240531C00340000 | 2024-04-24 3:06PM EDT | 2024-05-31 | 6.87 | 6.65 | 7.15 | -3.73 | -35.19% | 30 | 76 | 23.96% |
| HD240621C00340000 | 2024-04-24 3:04PM EDT | 2024-06-21 | 8.60 | 8.65 | 8.80 | -3.45 | -28.63% | 241 | 4,058 | 22.39% |
| HD240719C00340000 | 2024-04-24 2:38PM EDT | 2024-07-19 | 11.35 | 11.05 | 11.25 | -3.19 | -21.94% | 14 | 63 | 22.28% |
| HD240816C00340000 | 2024-04-24 1:54PM EDT | 2024-08-16 | 14.85 | 14.60 | 14.85 | -3.85 | -20.59% | 22 | 287 | 24.24% |
| HD240920C00340000 | 2024-04-24 12:17PM EDT | 2024-09-20 | 16.95 | 16.70 | 16.95 | -4.10 | -19.48% | 6 | 234 | 23.69% |
| HD241115C00340000 | 2024-04-24 1:41PM EDT | 2024-11-15 | 21.97 | 21.50 | 22.05 | -4.48 | -16.94% | 3 | 30 | 25.34% |
| HD250117C00340000 | 2024-04-23 3:52PM EDT | 2025-01-17 | 30.30 | 25.10 | 25.80 | 0.00 | - | 4 | 1,022 | 25.46% |
| HD250620C00340000 | 2024-04-23 3:14PM EDT | 2025-06-20 | 39.60 | 34.10 | 35.10 | 0.00 | - | 1 | 75 | 26.81% |
| HD260116C00340000 | 2024-04-24 11:27AM EDT | 2026-01-16 | 44.85 | 43.50 | 44.75 | -3.81 | -7.83% | 2 | 126 | 27.46% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426P00340000 | 2024-04-24 1:10PM EDT | 2024-04-26 | 8.15 | 7.40 | 7.95 | +5.10 | +167.21% | 77 | 272 | 25.05% |
| HD240503P00340000 | 2024-04-24 3:06PM EDT | 2024-05-03 | 9.20 | 8.65 | 9.00 | +4.78 | +108.14% | 43 | 153 | 20.13% |
| HD240510P00340000 | 2024-04-24 12:47PM EDT | 2024-05-10 | 10.10 | 9.45 | 10.35 | +4.43 | +78.13% | 12 | 159 | 20.89% |
| HD240517P00340000 | 2024-04-24 1:36PM EDT | 2024-05-17 | 12.15 | 11.90 | 12.15 | +3.60 | +42.11% | 11 | 779 | 23.28% |
| HD240524P00340000 | 2024-04-22 3:39PM EDT | 2024-05-24 | 10.98 | 12.40 | 13.70 | 0.00 | - | 1 | 15 | 24.67% |
| HD240531P00340000 | 2024-04-24 11:55AM EDT | 2024-05-31 | 13.80 | 13.65 | 14.35 | +3.73 | +37.04% | 6 | 34 | 23.85% |
| HD240621P00340000 | 2024-04-24 1:54PM EDT | 2024-06-21 | 15.52 | 15.40 | 15.75 | +3.78 | +32.20% | 32 | 4,770 | 21.83% |
| HD240719P00340000 | 2024-04-24 2:38PM EDT | 2024-07-19 | 16.75 | 16.75 | 17.05 | +2.15 | +14.73% | 16 | 14 | 20.02% |
| HD240816P00340000 | 2024-04-23 2:47PM EDT | 2024-08-16 | 15.40 | 18.90 | 19.20 | 0.00 | - | 30 | 234 | 20.33% |
| HD240920P00340000 | 2024-04-23 11:29AM EDT | 2024-09-20 | 18.10 | 20.95 | 21.20 | 0.00 | - | 15 | 185 | 20.17% |
| HD241115P00340000 | 2024-04-23 1:44PM EDT | 2024-11-15 | 20.90 | 23.85 | 24.20 | 0.00 | - | 2 | 36 | 20.24% |
| HD250117P00340000 | 2024-04-24 1:54PM EDT | 2025-01-17 | 26.40 | 26.50 | 27.05 | +2.60 | +10.92% | 22 | 862 | 20.22% |
| HD250321P00340000 | 2024-04-22 11:14AM EDT | 2025-03-21 | 29.90 | 28.35 | 29.90 | 0.00 | - | 1 | 146 | 20.45% |
| HD250620P00340000 | 2024-04-24 2:02PM EDT | 2025-06-20 | 32.58 | 31.75 | 33.05 | -0.42 | -1.27% | 1 | 666 | 20.33% |
| HD260116P00340000 | 2024-04-24 11:03AM EDT | 2026-01-16 | 37.95 | 37.95 | 38.95 | -1.75 | -4.41% | 15 | 54 | 20.00% |
© 2024 Yahoo. All rights reserved.