UK markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
359.77+5.98 (+1.69%)
At close: 04:00PM EDT
360.00 +0.23 (+0.06%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240816C002000002024-03-22 12:22PM EDT200.00193.77135.15139.100.00-660.00%
HD240816C002100002024-04-16 2:32PM EDT210.00125.85132.90136.700.00--100.00%
HD240816C002300002024-04-10 9:30AM EDT230.00123.900.000.000.00-110.00%
HD240816C002400002024-06-24 12:57PM EDT240.00114.54119.80123.150.00--281.56%
HD240816C002450002024-01-04 4:17PM EDT245.0099.70114.75117.300.00--673.34%
HD240816C002500002024-03-05 1:41PM EDT250.00131.96108.75113.300.00-2370.09%
HD240816C002550002024-01-04 2:37PM EDT255.0091.20105.55108.100.00--274.32%
HD240816C002600002024-05-14 9:30AM EDT260.0077.310.000.000.00-170.00%
HD240816C002700002024-05-13 3:50PM EDT270.0073.5075.8578.750.00-430.00%
HD240816C002750002024-07-08 1:58PM EDT275.0066.4585.6588.450.00-2762.46%
HD240816C002800002024-06-06 2:22PM EDT280.0055.0254.9059.250.00-340.00%
HD240816C002850002024-06-20 11:54AM EDT285.0068.1775.0078.650.00-21454.43%
HD240816C002900002024-05-22 11:45AM EDT290.0046.1566.8571.350.00-21548.05%
HD240816C002950002024-06-10 1:20PM EDT295.0040.7049.5553.150.00-6140.00%
HD240816C003000002024-07-12 3:49PM EDT300.0063.1660.3063.80+8.76+16.10%28454.73%
HD240816C003050002024-06-26 11:47AM EDT305.0040.1355.4058.950.00-151751.81%
HD240816C003100002024-07-10 12:04PM EDT310.0034.1050.4554.050.00-13348.65%
HD240816C003150002024-07-10 12:12PM EDT315.0029.7546.4049.350.00-25046.20%
HD240816C003200002024-07-12 2:21PM EDT320.0046.0041.7544.60+9.97+27.67%17643.44%
HD240816C003250002024-07-12 2:04PM EDT325.0040.8237.2539.90+17.33+73.78%515640.74%
HD240816C003300002024-07-12 2:07PM EDT330.0036.3332.5034.80+8.33+29.75%740836.65%
HD240816C003350002024-07-12 3:57PM EDT335.0029.2528.3030.50+5.66+23.99%3041534.90%
HD240816C003400002024-07-12 3:44PM EDT340.0026.4024.7525.35+6.39+31.93%3931,02430.49%
HD240816C003450002024-07-12 3:58PM EDT345.0021.4520.6522.40+4.05+23.28%421,03331.65%
HD240816C003500002024-07-12 3:56PM EDT350.0017.5517.3518.25+3.13+21.71%4141,64929.14%
HD240816C003550002024-07-12 3:42PM EDT355.0015.1014.4014.65+3.30+27.97%1731,69527.45%
HD240816C003600002024-07-12 3:57PM EDT360.0011.8011.5511.75+2.70+29.67%3831,60626.69%
HD240816C003650002024-07-12 3:57PM EDT365.009.459.109.30+2.15+29.45%3101,02826.21%
HD240816C003700002024-07-12 3:54PM EDT370.007.507.007.25+2.04+37.36%23094225.87%
HD240816C003750002024-07-12 3:56PM EDT375.005.615.256.40+1.61+40.25%23570327.72%
HD240816C003800002024-07-12 3:57PM EDT380.004.153.904.20+1.40+50.91%18692425.44%
HD240816C003850002024-07-12 3:51PM EDT385.003.152.683.55+0.90+40.00%5456726.64%
HD240816C003900002024-07-12 3:57PM EDT390.002.202.052.27+0.60+37.50%8671,87725.16%
HD240816C003950002024-07-12 3:28PM EDT395.001.861.401.81+0.73+64.60%8921025.85%
HD240816C004000002024-07-12 3:59PM EDT400.001.131.041.15+0.26+29.89%6982424.99%
HD240816C004050002024-07-12 2:40PM EDT405.000.820.711.01+0.33+67.35%1211126.29%
HD240816C004100002024-07-12 1:51PM EDT410.000.790.340.99+0.37+88.10%3239428.20%
HD240816C004150002024-07-11 1:32PM EDT415.000.340.260.590.00-219927.10%
HD240816C004200002024-07-11 2:28PM EDT420.000.250.280.550.00-1212128.52%
HD240816C004250002024-07-12 1:20PM EDT425.000.280.110.47+0.08+40.00%145729.40%
HD240816C004300002024-07-12 9:55AM EDT430.000.290.080.28+0.09+45.00%328028.52%
HD240816C004350002024-07-12 2:30PM EDT435.000.200.080.22+0.04+25.00%21129.00%
HD240816C004400002024-07-12 2:30PM EDT440.000.190.050.64+0.03+18.75%22136.17%
HD240816C004500002024-07-12 2:30PM EDT450.000.130.030.14-0.01-7.14%28131.35%
HD240816C004600002024-07-12 2:30PM EDT460.000.120.000.13+0.02+20.00%26233.64%
HD240816C004700002024-06-24 3:03PM EDT470.000.040.020.250.00-22739.36%
HD240816C004800002024-06-24 3:04PM EDT480.000.010.000.240.00-21341.75%
HD240816C004900002024-06-24 3:04PM EDT490.000.040.001.300.00-2951.25%
HD240816C005000002024-06-18 3:21PM EDT500.000.070.002.150.00-21458.77%
HD240816C005200002024-05-24 12:10PM EDT520.000.750.000.550.00-21852.30%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240816P001700002024-05-17 3:25PM EDT170.000.150.001.290.00-11117.63%
HD240816P001750002024-03-11 1:55PM EDT175.000.050.040.290.00-34394.53%
HD240816P001800002024-05-28 11:10AM EDT180.000.080.000.540.00-2896.88%
HD240816P001850002024-04-23 3:17PM EDT185.000.290.000.000.00-3050.00%
HD240816P001900002024-05-10 11:11AM EDT190.000.100.022.030.00-29109.72%
HD240816P001950002024-06-14 1:47PM EDT195.000.120.001.280.00-2597.90%
HD240816P002000002024-06-10 1:57PM EDT200.000.130.002.010.00-311101.54%
HD240816P002050002024-06-11 3:24PM EDT205.000.060.002.120.00-27898.68%
HD240816P002100002024-06-21 11:02AM EDT210.000.050.000.220.00-26168.95%
HD240816P002150002024-06-17 3:29PM EDT215.000.050.000.220.00-2666.21%
HD240816P002200002024-06-20 3:13PM EDT220.000.050.000.220.00-2563.48%
HD240816P002250002024-06-18 3:26PM EDT225.000.100.000.230.00-21561.13%
HD240816P002300002024-07-03 12:39PM EDT230.000.160.000.230.00-23358.59%
HD240816P002350002024-07-10 1:43PM EDT235.000.070.000.150.00-28053.32%
HD240816P002400002024-07-11 3:50PM EDT240.000.070.051.310.00-31668.65%
HD240816P002450002024-07-10 1:43PM EDT245.000.080.001.310.00-23965.19%
HD240816P002500002024-07-10 1:43PM EDT250.000.110.050.160.00-26750.59%
HD240816P002550002024-07-11 1:32PM EDT255.000.080.001.080.00-23257.42%
HD240816P002600002024-07-12 2:31PM EDT260.000.060.050.49-0.04-40.00%23653.74%
HD240816P002650002024-07-12 2:31PM EDT265.000.070.020.30-0.04-36.36%22047.27%
HD240816P002700002024-07-12 11:57AM EDT270.000.090.010.32-0.08-47.06%66545.17%
HD240816P002750002024-07-12 2:31PM EDT275.000.160.090.64-0.06-27.27%27247.83%
HD240816P002800002024-07-12 2:55PM EDT280.000.140.130.23-0.05-26.32%1014038.18%
HD240816P002850002024-07-12 2:35PM EDT285.000.160.070.37-0.13-44.83%38938.57%
HD240816P002900002024-07-12 1:13PM EDT290.000.200.130.72-0.09-31.03%488540.65%
HD240816P002950002024-07-12 3:15PM EDT295.000.230.180.44-0.19-45.24%1724134.67%
HD240816P003000002024-07-12 3:31PM EDT300.000.300.270.50-0.24-44.44%8767932.94%
HD240816P003050002024-07-12 3:58PM EDT305.000.420.350.52-0.27-39.13%9650030.64%
HD240816P003100002024-07-12 3:44PM EDT310.000.510.480.99-0.39-43.33%11586532.20%
HD240816P003150002024-07-12 3:58PM EDT315.000.770.750.83-0.48-38.40%1495,52328.28%
HD240816P003200002024-07-12 3:58PM EDT320.001.041.011.09-0.55-34.59%11262627.33%
HD240816P003250002024-07-12 3:57PM EDT325.001.411.381.49-0.80-36.20%1191,59626.69%
HD240816P003300002024-07-12 3:58PM EDT330.001.891.792.06-1.00-34.60%1285,82826.22%
HD240816P003350002024-07-12 3:44PM EDT335.002.352.522.71-1.47-38.48%12184625.42%
HD240816P003400002024-07-12 3:57PM EDT340.003.363.403.60-1.66-33.07%1741,09324.78%
HD240816P003450002024-07-12 3:58PM EDT345.004.574.354.70-1.98-30.23%1141,96524.06%
HD240816P003500002024-07-12 3:58PM EDT350.006.025.956.20-2.38-28.33%17283323.64%
HD240816P003550002024-07-12 3:54PM EDT355.007.557.707.95-3.55-31.98%8771123.01%
HD240816P003600002024-07-12 3:59PM EDT360.009.909.8510.15-4.00-28.78%16423022.58%
HD240816P003650002024-07-12 3:08PM EDT365.0010.9512.3512.70-6.40-36.89%9715822.05%
HD240816P003700002024-07-12 2:53PM EDT370.0013.5515.3515.70-7.10-34.38%146521.63%
HD240816P003750002024-07-12 2:39PM EDT375.0016.8018.6019.30-8.60-33.86%125821.77%
HD240816P003800002024-07-03 12:06PM EDT380.0043.4522.3023.500.00-602922.79%
HD240816P003850002024-07-12 2:39PM EDT385.0024.0025.3027.95-25.15-51.17%83024.02%
HD240816P003900002024-07-03 12:06PM EDT390.0056.5029.5531.800.00-20622.41%
HD240816P003950002024-06-10 3:45PM EDT395.0063.1649.3552.900.00-3065.17%
HD240816P004000002024-06-03 11:14AM EDT400.0069.9761.9565.650.00-4086.75%
HD240816P004050002024-05-30 3:49PM EDT405.0076.0958.6562.950.00-13071.00%
HD240816P004100002024-05-30 3:49PM EDT410.0081.1163.6567.950.00-5074.13%
HD240816P004150002024-02-08 11:41AM EDT415.0053.8741.1544.300.00--10.00%
HD240816P004200002024-03-21 1:47PM EDT420.0031.9882.4586.550.00--0101.44%
HD240816P004400002024-06-10 11:36AM EDT440.00110.83100.05103.300.00--0106.12%
HD240816P005000002024-04-26 1:12PM EDT500.00165.62175.45179.100.00-20173.80%
HD240816P005200002024-06-24 10:34AM EDT520.00164.98158.40161.350.00--064.77%