UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.95 -0.41 (-0.49%) GOLD FUTURES
2,334.80 -7.30 (-0.31%) DOW
38,487.86 -15.83 (-0.04%) Bitcoin GBP
51,656.77 -1,747.35 (-3.27%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:41PM EDT. Market open.
Strike:345.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426C00345000 | 2024-04-24 3:24PM EDT | 2024-04-26 | 0.08 | 0.07 | 0.09 | -0.70 | -88.61% | 689 | 812 | 22.66% |
| HD240503C00345000 | 2024-04-24 2:13PM EDT | 2024-05-03 | 0.75 | 0.76 | 0.85 | -1.70 | -69.39% | 189 | 312 | 21.19% |
| HD240510C00345000 | 2024-04-24 3:22PM EDT | 2024-05-10 | 1.66 | 1.54 | 1.68 | -1.99 | -54.52% | 1,244 | 1,301 | 20.74% |
| HD240517C00345000 | 2024-04-24 3:19PM EDT | 2024-05-17 | 4.00 | 3.95 | 4.10 | -2.90 | -42.03% | 127 | 1,138 | 26.30% |
| HD240524C00345000 | 2024-04-24 11:27AM EDT | 2024-05-24 | 4.80 | 4.65 | 5.10 | -2.55 | -34.69% | 1 | 33 | 26.06% |
| HD240531C00345000 | 2024-04-24 2:00PM EDT | 2024-05-31 | 5.20 | 4.90 | 5.25 | -2.30 | -30.67% | 9 | 35 | 23.93% |
| HD240621C00345000 | 2024-04-24 1:40PM EDT | 2024-06-21 | 6.75 | 6.60 | 6.85 | -2.73 | -28.80% | 51 | 424 | 22.47% |
| HD240719C00345000 | 2024-04-24 2:15PM EDT | 2024-07-19 | 9.00 | 8.95 | 9.15 | -3.20 | -26.23% | 10 | 94 | 22.26% |
| HD240816C00345000 | 2024-04-24 12:19PM EDT | 2024-08-16 | 12.76 | 12.40 | 12.65 | -3.04 | -19.24% | 9 | 153 | 24.21% |
| HD240920C00345000 | 2024-04-24 11:08AM EDT | 2024-09-20 | 14.91 | 14.35 | 14.65 | -2.10 | -12.35% | 5 | 270 | 23.60% |
| HD241115C00345000 | 2024-04-23 3:49PM EDT | 2024-11-15 | 23.40 | 19.40 | 19.65 | 0.00 | - | 5 | 21 | 25.21% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426P00345000 | 2024-04-24 3:15PM EDT | 2024-04-26 | 12.34 | 12.10 | 13.15 | +6.12 | +98.39% | 8 | 212 | 29.93% |
| HD240503P00345000 | 2024-04-24 11:28AM EDT | 2024-05-03 | 12.66 | 12.30 | 12.95 | +4.91 | +63.35% | 11 | 98 | 13.50% |
| HD240510P00345000 | 2024-04-24 9:48AM EDT | 2024-05-10 | 12.60 | 13.10 | 13.45 | +4.35 | +52.73% | 50 | 101 | 14.91% |
| HD240517P00345000 | 2024-04-24 3:17PM EDT | 2024-05-17 | 15.35 | 15.00 | 15.30 | +4.30 | +38.91% | 45 | 2,900 | 20.62% |
| HD240524P00345000 | 2024-04-22 3:39PM EDT | 2024-05-24 | 13.89 | 15.40 | 16.75 | 0.00 | - | 1 | 36 | 22.67% |
| HD240531P00345000 | 2024-04-23 3:42PM EDT | 2024-05-31 | 12.93 | 16.90 | 17.45 | 0.00 | - | 2 | 26 | 22.35% |
| HD240621P00345000 | 2024-04-24 9:51AM EDT | 2024-06-21 | 16.80 | 18.30 | 18.65 | +2.53 | +17.73% | 8 | 788 | 20.43% |
| HD240719P00345000 | 2024-04-22 1:55PM EDT | 2024-07-19 | 17.10 | 19.20 | 20.00 | 0.00 | - | 1 | 24 | 19.08% |
| HD240816P00345000 | 2024-04-24 10:20AM EDT | 2024-08-16 | 21.09 | 21.60 | 21.90 | +2.94 | +16.20% | 2 | 251 | 19.29% |
| HD240920P00345000 | 2024-04-23 1:44PM EDT | 2024-09-20 | 20.25 | 23.50 | 23.85 | 0.00 | - | 6 | 153 | 19.27% |
| HD241115P00345000 | 2024-04-24 12:30PM EDT | 2024-11-15 | 26.40 | 26.35 | 27.00 | +3.05 | +13.06% | 1 | 7 | 19.69% |
© 2024 Yahoo. All rights reserved.