UK markets close in 4 hours 18 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
347.88+3.74 (+1.09%)
At close: 04:00PM EDT
344.80 -3.08 (-0.89%)
Pre-market: 07:07AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240719C002500002024-05-13 3:50PM EDT250.0091.4094.2597.900.00-3036.33%
HD240719C002800002024-04-24 9:32AM EDT280.0059.0044.1547.300.00--00.00%
HD240719C002850002024-05-15 12:19PM EDT285.0064.280.000.000.00-120.00%
HD240719C002900002024-06-12 10:24AM EDT290.0056.600.000.000.00-130.00%
HD240719C002950002024-05-31 12:00PM EDT295.0037.830.000.000.00-120.00%
HD240719C003000002024-06-11 11:30AM EDT300.0035.940.000.000.00-1180.00%
HD240719C003050002024-06-12 10:53AM EDT305.0045.500.000.000.00-1160.00%
HD240719C003100002024-06-12 10:11AM EDT310.0038.300.000.000.00-1280.00%
HD240719C003150002024-06-13 2:37PM EDT315.0033.700.000.000.00-1310.00%
HD240719C003200002024-06-13 3:33PM EDT320.0030.530.000.000.00-23850.00%
HD240719C003250002024-06-13 2:32PM EDT325.0026.080.000.000.00-72240.00%
HD240719C003300002024-06-13 3:33PM EDT330.0021.640.000.000.00-123880.00%
HD240719C003350002024-06-13 3:50PM EDT335.0018.000.000.000.00-205460.00%
HD240719C003400002024-06-13 3:30PM EDT340.0013.900.000.000.00-1567220.00%
HD240719C003450002024-06-13 3:59PM EDT345.0010.650.000.000.00-1111,0710.00%
HD240719C003500002024-06-13 3:58PM EDT350.007.900.000.000.00-3871,9630.39%
HD240719C003550002024-06-13 3:54PM EDT355.005.700.000.000.00-676721.56%
HD240719C003600002024-06-13 3:56PM EDT360.003.840.000.000.00-1841,9053.13%
HD240719C003650002024-06-13 3:47PM EDT365.002.600.000.000.00-461,4533.13%
HD240719C003700002024-06-13 3:55PM EDT370.001.650.000.000.00-3437433.13%
HD240719C003750002024-06-13 3:58PM EDT375.001.070.000.000.00-3216076.25%
HD240719C003800002024-06-13 3:59PM EDT380.000.700.000.000.00-231336.25%
HD240719C003850002024-06-13 2:59PM EDT385.000.440.000.000.00-5476.25%
HD240719C003900002024-06-13 3:25PM EDT390.000.300.000.000.00-51046.25%
HD240719C003950002024-06-12 3:20PM EDT395.000.210.000.000.00-4206.25%
HD240719C004000002024-06-12 3:14PM EDT400.000.240.000.000.00-218612.50%
HD240719C004050002024-06-12 3:17PM EDT405.000.200.000.000.00-21912.50%
HD240719C004100002024-06-12 3:16PM EDT410.000.200.000.000.00-2112.50%
HD240719C004150002024-06-12 3:17PM EDT415.000.170.000.000.00-4212.50%
HD240719C004200002024-06-12 9:42AM EDT420.000.280.000.000.00-2412.50%
HD240719C004250002024-06-12 9:47AM EDT425.000.130.000.000.00--112.50%
HD240719C004300002024-06-12 3:18PM EDT430.000.150.000.000.00--012.50%
HD240719C004350002024-06-12 3:28PM EDT435.000.110.000.000.00--012.50%
HD240719C004400002024-05-29 11:14AM EDT440.000.100.000.000.00--512.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240719P001850002024-06-12 1:37PM EDT185.000.010.000.000.00--550.00%
HD240719P001950002024-06-12 1:37PM EDT195.000.020.000.000.00-7725.00%
HD240719P002150002024-05-28 3:57PM EDT215.000.130.000.000.00-1125.00%
HD240719P002350002024-06-12 9:46AM EDT235.000.040.000.000.00-81625.00%
HD240719P002400002024-05-22 3:37PM EDT240.000.100.000.000.00-2225.00%
HD240719P002450002024-05-17 3:38PM EDT245.000.020.000.000.00-1125.00%
HD240719P002500002024-06-12 3:21PM EDT250.000.060.000.000.00-2325.00%
HD240719P002550002024-06-12 3:21PM EDT255.000.050.000.000.00--225.00%
HD240719P002600002024-06-13 10:35AM EDT260.000.090.000.000.00-102725.00%
HD240719P002650002024-06-12 3:20PM EDT265.000.070.000.000.00-2212.50%
HD240719P002700002024-06-12 3:17PM EDT270.000.180.000.000.00-218912.50%
HD240719P002750002024-06-12 3:19PM EDT275.000.100.000.000.00-51412.50%
HD240719P002800002024-06-12 3:18PM EDT280.000.160.000.000.00-27512.50%
HD240719P002850002024-06-12 3:19PM EDT285.000.160.000.000.00-133212.50%
HD240719P002900002024-06-12 3:19PM EDT290.000.170.000.000.00-167112.50%
HD240719P002950002024-06-13 1:34PM EDT295.000.230.000.000.00-123412.50%
HD240719P003000002024-06-13 3:59PM EDT300.000.220.000.000.00-7982612.50%
HD240719P003050002024-06-13 3:59PM EDT305.000.310.000.000.00-175356.25%
HD240719P003100002024-06-13 3:46PM EDT310.000.420.000.000.00-284426.25%
HD240719P003150002024-06-13 3:53PM EDT315.000.620.000.000.00-257346.25%
HD240719P003200002024-06-13 3:57PM EDT320.000.860.000.000.00-3821,0966.25%
HD240719P003250002024-06-13 3:52PM EDT325.001.260.000.000.00-3791,8006.25%
HD240719P003300002024-06-13 3:57PM EDT330.001.860.000.000.00-1079333.13%
HD240719P003350002024-06-13 3:50PM EDT335.002.710.000.000.00-635973.13%
HD240719P003400002024-06-13 3:58PM EDT340.004.070.000.000.00-1033631.56%
HD240719P003450002024-06-13 3:52PM EDT345.005.680.000.000.00-1335480.78%
HD240719P003500002024-06-13 3:58PM EDT350.007.990.000.000.00-732660.00%
HD240719P003550002024-06-13 3:41PM EDT355.0010.600.000.000.00-691710.00%
HD240719P003600002024-06-13 1:02PM EDT360.0016.050.000.000.00-4330.00%
HD240719P003650002024-06-12 2:34PM EDT365.0019.550.000.000.00-330.00%
HD240719P003700002024-06-13 3:40PM EDT370.0022.860.000.000.00-220.00%
HD240719P003750002024-06-05 9:44AM EDT375.0047.300.000.000.00-400.00%
HD240719P003800002024-05-30 3:49PM EDT380.0051.010.000.000.00-100.00%
HD240719P003850002024-05-31 11:46AM EDT385.0054.880.000.000.00-100.00%
HD240719P003900002024-06-03 1:08PM EDT390.0062.980.000.000.00-1700.00%
HD240719P004200002024-06-10 11:26AM EDT420.0090.610.000.000.00--00.00%
HD240719P004400002024-06-11 9:57AM EDT440.00108.960.000.000.00--00.00%