UK markets closed
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.84 -0.52 (-0.62%) GOLD FUTURES
2,328.90 -13.20 (-0.56%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,489.23 -1,722.15 (-3.24%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:390.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426C00390000 | 2024-04-22 10:44AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 93.65% |
| HD240503C00390000 | 2024-04-22 1:42PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.07 | 0.00 | - | 4 | 43 | 40.23% |
| HD240510C00390000 | 2024-04-15 12:11PM EDT | 2024-05-10 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 64 | 50.60% |
| HD240517C00390000 | 2024-04-24 3:07PM EDT | 2024-05-17 | 0.06 | 0.03 | 0.11 | -0.13 | -68.42% | 57 | 836 | 27.49% |
| HD240524C00390000 | 2024-04-17 10:47AM EDT | 2024-05-24 | 0.29 | 0.01 | 2.22 | 0.00 | - | 5 | 5 | 42.94% |
| HD240621C00390000 | 2024-04-24 3:49PM EDT | 2024-06-21 | 0.33 | 0.30 | 0.39 | -0.30 | -47.62% | 25 | 1,081 | 21.27% |
| HD240816C00390000 | 2024-04-24 2:53PM EDT | 2024-08-16 | 1.90 | 1.91 | 2.01 | -0.85 | -30.91% | 14 | 555 | 21.70% |
| HD240920C00390000 | 2024-04-24 2:32PM EDT | 2024-09-20 | 2.89 | 2.73 | 2.99 | -0.79 | -21.47% | 5 | 179 | 21.26% |
| HD241115C00390000 | 2024-04-22 3:10PM EDT | 2024-11-15 | 6.80 | 5.40 | 5.75 | 0.00 | - | 2 | 26 | 22.53% |
| HD250117C00390000 | 2024-04-24 1:26PM EDT | 2025-01-17 | 8.20 | 7.15 | 10.05 | -1.48 | -15.29% | 10 | 1,235 | 24.67% |
| HD250321C00390000 | 2024-04-22 10:57AM EDT | 2025-03-21 | 12.30 | 11.15 | 11.80 | 0.00 | - | 1 | 48 | 23.86% |
| HD250620C00390000 | 2024-04-24 12:41PM EDT | 2025-06-20 | 15.65 | 15.35 | 15.90 | -1.25 | -7.40% | 3 | 219 | 24.43% |
| HD260116C00390000 | 2024-04-15 3:13PM EDT | 2026-01-16 | 28.45 | 23.55 | 24.45 | 0.00 | - | 1 | 198 | 25.23% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD240426P00390000 | 2024-04-15 3:55PM EDT | 2024-04-26 | 52.25 | 56.15 | 58.55 | 0.00 | - | 1 | 0 | 93.07% |
| HD240503P00390000 | 2024-04-24 3:53PM EDT | 2024-05-03 | 57.27 | 55.95 | 58.95 | +0.47 | +0.83% | 5 | 0 | 53.22% |
| HD240510P00390000 | 2024-04-08 10:36AM EDT | 2024-05-10 | 29.53 | 55.35 | 57.80 | 0.00 | - | - | 0 | 45.58% |
| HD240517P00390000 | 2024-04-24 2:53PM EDT | 2024-05-17 | 55.65 | 55.50 | 58.25 | +3.90 | +7.54% | 1,350 | 71 | 42.30% |
| HD240524P00390000 | 2024-04-04 10:25AM EDT | 2024-05-24 | 29.22 | 55.15 | 59.25 | 0.00 | - | 6 | 0 | 43.16% |
| HD240621P00390000 | 2024-04-17 3:50PM EDT | 2024-06-21 | 57.21 | 55.75 | 58.35 | 0.00 | - | 2 | 66 | 27.48% |
| HD240816P00390000 | 2024-04-17 9:59AM EDT | 2024-08-16 | 55.30 | 56.45 | 59.40 | 0.00 | - | 5 | 26 | 22.84% |
| HD240920P00390000 | 2024-03-28 1:05PM EDT | 2024-09-20 | 22.15 | 56.65 | 60.10 | 0.00 | - | 5 | 304 | 21.54% |
| HD241115P00390000 | 2024-04-17 10:09AM EDT | 2024-11-15 | 57.60 | 58.40 | 59.70 | 0.00 | - | 7 | 11 | 17.66% |
| HD250117P00390000 | 2024-04-05 11:42AM EDT | 2025-01-17 | 42.45 | 59.50 | 60.90 | 0.00 | - | 11 | 94 | 17.30% |
| HD250321P00390000 | 2024-03-21 1:42PM EDT | 2025-03-21 | 26.55 | 59.35 | 60.95 | 0.00 | - | - | 10 | 15.64% |
| HD250620P00390000 | 2023-08-30 1:20PM EDT | 2025-06-20 | 65.55 | 86.80 | 89.25 | 0.00 | - | - | 1 | 36.54% |
| HD260116P00390000 | 2024-04-15 1:09PM EDT | 2026-01-16 | 63.30 | 64.00 | 68.05 | 0.00 | - | 5 | 9 | 16.82% |
© 2024 Yahoo. All rights reserved.