UK markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
346.84-1.04 (-0.30%)
At close: 04:00PM EDT
347.35 +0.51 (+0.15%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD260116C001500002024-04-11 1:04PM EDT150.00201.26195.50200.500.00-1144.31%
HD260116C001600002024-04-26 3:05PM EDT160.00177.30164.55169.500.00-230.00%
HD260116C001650002024-01-18 3:04PM EDT165.00193.27197.00202.000.00-1163.81%
HD260116C001700002024-05-28 12:36PM EDT170.00161.70178.00183.000.00-2243.92%
HD260116C001750002024-04-22 2:21PM EDT175.00167.830.000.000.00-400.00%
HD260116C001800002024-06-06 3:24PM EDT180.00156.67169.00173.500.00-112341.87%
HD260116C001850002024-02-22 3:19PM EDT185.00190.80207.50212.500.00-3790.07%
HD260116C001900002024-06-14 1:07PM EDT190.00160.30160.00164.50+10.10+6.72%2840.66%
HD260116C001950002024-06-06 3:51PM EDT195.00142.67155.55160.000.00-2540.02%
HD260116C002000002024-05-30 9:57AM EDT200.00135.25151.00155.500.00-21139.34%
HD260116C002200002024-06-14 1:55PM EDT220.00134.45133.55137.40-11.45-7.85%2636.36%
HD260116C002300002024-05-16 3:15PM EDT230.00123.27125.05130.000.00-5936.60%
HD260116C002400002024-06-12 3:03PM EDT240.00118.50116.55121.500.00-1335.42%
HD260116C002500002024-06-14 1:00PM EDT250.00109.35110.30112.65-0.65-0.59%24433.82%
HD260116C002600002024-06-14 1:00PM EDT260.00101.55102.45104.30+2.45+2.47%21732.61%
HD260116C002700002024-06-14 12:58PM EDT270.0093.6594.7596.70+10.92+13.20%223331.91%
HD260116C002800002024-06-04 9:30AM EDT280.0073.2487.3589.550.00-14731.40%
HD260116C002900002024-04-01 11:16AM EDT290.00108.9370.0072.050.00-13223.12%
HD260116C003000002024-06-12 11:00AM EDT300.0074.0073.1574.450.00-28729.31%
HD260116C003100002024-06-14 3:26PM EDT310.0066.2066.4567.75+14.82+28.84%212628.63%
HD260116C003200002024-06-14 12:58PM EDT320.0059.3560.2562.95+6.35+11.98%27428.97%
HD260116C003300002024-06-14 3:00PM EDT330.0053.4154.3556.15-0.29-0.54%514527.87%
HD260116C003400002024-06-14 2:40PM EDT340.0048.0347.9049.60-0.22-0.46%2012226.78%
HD260116C003500002024-06-12 2:45PM EDT350.0042.4043.4544.400.00-638326.32%
HD260116C003600002024-06-13 10:17AM EDT360.0038.0038.6039.500.00-1922725.84%
HD260116C003700002024-06-12 10:16AM EDT370.0032.6334.2035.450.00-113325.67%
HD260116C003800002024-06-12 1:21PM EDT380.0028.7629.3531.500.00-227325.37%
HD260116C003900002024-06-13 1:44PM EDT390.0026.2826.2027.150.00-122724.66%
HD260116C004000002024-06-13 1:13PM EDT400.0022.7022.7523.650.00-126824.26%
HD260116C004100002024-06-13 2:43PM EDT410.0020.3319.8021.350.00-1811724.41%
HD260116C004200002024-06-11 9:30AM EDT420.0012.6017.1017.850.00-113023.65%
HD260116C004300002024-06-14 12:46PM EDT430.0014.8014.7515.60+3.30+28.70%168823.50%
HD260116C004400002024-06-11 9:30AM EDT440.009.1512.7014.200.00-13723.79%
HD260116C004500002024-06-12 11:26AM EDT450.0010.9910.8511.800.00-111023.22%
HD260116C004600002024-06-13 3:51PM EDT460.009.509.3010.350.00-15123.20%
HD260116C004700002024-06-12 9:30AM EDT470.007.307.958.500.00-17622.68%
HD260116C004800002024-06-05 11:59AM EDT480.004.346.407.800.00-12023.03%
HD260116C004900002024-05-20 9:33AM EDT490.005.005.656.600.00-128322.80%
HD260116C005000002024-06-14 2:02PM EDT500.004.844.905.95-0.16-3.20%15523.00%
HD260116C005200002024-06-12 10:02AM EDT520.003.503.555.250.00-16423.86%
HD260116C005400002024-05-30 3:11PM EDT540.001.782.184.000.00-114523.79%
HD260116C005600002024-06-03 11:53AM EDT560.002.471.683.250.00-12724.06%
HD260116C005800002024-06-12 3:20PM EDT580.001.271.002.200.00-35423.46%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD260116P001450002024-06-14 12:25PM EDT145.000.860.761.12+0.02+2.38%2521,54736.41%
HD260116P001500002024-05-14 10:12AM EDT150.001.500.482.250.00-120839.97%
HD260116P001550002024-05-28 9:30AM EDT155.001.720.612.380.00-122339.02%
HD260116P001600002024-04-11 1:04PM EDT160.002.490.863.200.00-11140.13%
HD260116P001650002024-06-14 3:12PM EDT165.002.000.562.00+0.72+56.25%23235.08%
HD260116P001700002024-05-09 12:16PM EDT170.002.431.332.580.00-152135.66%
HD260116P001750002024-06-12 9:33AM EDT175.001.601.252.230.00-43933.36%
HD260116P001800002023-11-14 1:57PM EDT180.004.501.105.500.00-595739.78%
HD260116P001850002024-06-11 10:38AM EDT185.002.201.602.670.00-201532.22%
HD260116P001900002024-06-14 9:47AM EDT190.002.051.752.45+0.05+2.50%10040030.47%
HD260116P001950002024-05-28 11:50AM EDT195.003.551.733.200.00-120531.17%
HD260116P002000002024-06-13 9:53AM EDT200.002.261.943.500.00-514930.66%
HD260116P002100002024-06-04 9:30AM EDT210.004.433.103.450.00-22628.30%
HD260116P002200002024-06-04 2:02PM EDT220.005.053.804.150.00-59527.41%
HD260116P002300002024-06-03 3:03PM EDT230.006.154.405.000.00-19026.59%
HD260116P002400002024-06-12 12:17PM EDT240.005.504.806.950.00-440927.03%
HD260116P002500002024-06-12 2:36PM EDT250.007.105.957.25+0.55+8.40%432925.14%
HD260116P002600002024-06-13 2:57PM EDT260.007.948.159.650.00-117925.46%
HD260116P002700002024-06-10 11:58AM EDT270.0011.869.7010.700.00-114624.15%
HD260116P002800002024-06-13 9:56AM EDT280.0011.7711.1512.200.00-111423.14%
HD260116P002900002024-06-13 12:54PM EDT290.0013.6512.9514.950.00-218022.96%
HD260116P003000002024-06-14 11:29AM EDT300.0016.5015.8016.70+0.70+4.43%1119921.79%
HD260116P003100002024-06-13 2:44PM EDT310.0018.5518.9019.500.00-1812921.19%
HD260116P003200002024-06-06 11:29AM EDT320.0026.6521.4522.600.00-1233820.56%
HD260116P003300002024-06-13 2:14PM EDT330.0024.8024.8026.100.00-111519.95%
HD260116P003400002024-06-07 12:37PM EDT340.0036.5528.2530.900.00-18319.86%
HD260116P003500002024-06-14 2:26PM EDT350.0034.3533.3535.25+1.48+4.50%45519.25%
HD260116P003600002024-06-14 1:00PM EDT360.0039.0137.8039.30+1.83+4.92%315518.22%
HD260116P003700002024-05-10 3:36PM EDT370.0047.0553.0054.600.00-27523.40%
HD260116P003800002024-05-31 9:51AM EDT380.0058.0048.3551.800.00-22817.88%
HD260116P003900002024-04-15 1:09PM EDT390.0063.3053.3057.300.00-5916.83%
HD260116P004000002024-05-17 9:30AM EDT400.0064.9061.1564.500.00-11016.54%
HD260116P004100002024-01-30 11:02AM EDT410.0066.6052.8054.700.00-220.00%
HD260116P004200002024-06-14 1:03PM EDT420.0077.8075.5577.55+17.10+28.17%2513.70%
HD260116P004300002024-06-06 1:49PM EDT430.0099.2083.9085.800.00-1012.86%
HD260116P004400002024-03-04 11:23AM EDT440.0070.0083.5087.500.00-110.00%
HD260116P004500002024-03-01 2:12PM EDT450.0076.1573.5078.000.00-110.00%