UK markets open in 41 minutes

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
359.62-3.63 (-1.00%)
At close: 04:00PM EDT
359.05 -0.57 (-0.16%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240726C002400002024-06-24 12:45PM EDT240.00114.040.000.000.00--00.00%
HD240726C002550002024-06-24 3:59PM EDT255.0097.250.000.000.00--00.00%
HD240726C002800002024-07-12 10:53AM EDT280.0081.000.000.000.00-300.00%
HD240726C003000002024-06-28 2:33PM EDT300.0044.430.000.000.00-200.00%
HD240726C003050002024-06-07 2:58PM EDT305.0026.8029.7533.500.00-110.00%
HD240726C003150002024-07-02 1:16PM EDT315.0021.280.000.000.00--00.00%
HD240726C003200002024-07-12 9:36AM EDT320.0036.110.000.000.00-200.00%
HD240726C003225002024-07-15 9:50AM EDT322.5034.700.000.000.00-7500.00%
HD240726C003250002024-07-23 3:38PM EDT325.0037.080.000.000.00-100.00%
HD240726C003300002024-07-19 11:27AM EDT330.0033.820.000.000.00-200.00%
HD240726C003325002024-07-19 3:35PM EDT332.5030.860.000.000.00-600.00%
HD240726C003350002024-07-19 12:22PM EDT335.0029.420.000.000.00-100.00%
HD240726C003375002024-07-19 3:58PM EDT337.5025.610.000.000.00-400.00%
HD240726C003400002024-07-22 3:05PM EDT340.0024.070.000.000.00-200.00%
HD240726C003425002024-07-19 2:08PM EDT342.5021.200.000.000.00-100.00%
HD240726C003450002024-07-22 3:05PM EDT345.0019.100.000.000.00-900.00%
HD240726C003475002024-07-23 3:59PM EDT347.5012.710.000.000.00-300.00%
HD240726C003500002024-07-23 3:42PM EDT350.0010.880.000.000.00-500.00%
HD240726C003525002024-07-23 3:43PM EDT352.508.650.000.000.00-1100.00%
HD240726C003550002024-07-23 3:37PM EDT355.007.500.000.000.00-1700.00%
HD240726C003575002024-07-23 3:56PM EDT357.504.500.000.000.00-1300.00%
HD240726C003600002024-07-23 3:56PM EDT360.003.060.000.000.00-8600.39%
HD240726C003625002024-07-23 3:59PM EDT362.502.000.000.000.00-21003.13%
HD240726C003650002024-07-23 3:55PM EDT365.001.280.000.000.00-22703.13%
HD240726C003675002024-07-23 3:59PM EDT367.500.700.000.000.00-9406.25%
HD240726C003700002024-07-23 3:54PM EDT370.000.440.000.000.00-25006.25%
HD240726C003750002024-07-23 3:44PM EDT375.000.150.000.000.00-198012.50%
HD240726C003800002024-07-23 3:50PM EDT380.000.080.000.000.00-126012.50%
HD240726C003850002024-07-23 3:30PM EDT385.000.050.000.000.00-168012.50%
HD240726C003900002024-07-23 2:14PM EDT390.000.040.000.000.00-13025.00%
HD240726C003950002024-07-23 11:08AM EDT395.000.050.000.000.00-3025.00%
HD240726C004000002024-07-23 1:16PM EDT400.000.030.000.000.00-2025.00%
HD240726C004050002024-07-23 11:30AM EDT405.000.020.000.000.00-2025.00%
HD240726C004100002024-07-23 2:04PM EDT410.000.010.000.000.00-1025.00%
HD240726C004150002024-07-12 2:53PM EDT415.000.100.000.000.00--025.00%
HD240726C004200002024-07-17 10:01AM EDT420.000.130.000.000.00-2025.00%
HD240726C004250002024-07-23 3:54PM EDT425.000.010.000.000.00-1050.00%
HD240726C004300002024-07-23 3:39PM EDT430.000.010.000.000.00-8050.00%
HD240726C004350002024-07-22 3:17PM EDT435.000.010.000.000.00-4050.00%
HD240726C004400002024-07-23 12:13PM EDT440.000.010.000.000.00-6050.00%
HD240726C004450002024-07-22 10:32AM EDT445.000.010.010.000.00-8073.44%
HD240726C004500002024-07-19 10:14AM EDT450.000.020.000.000.00-1050.00%
HD240726C004550002024-07-19 2:41PM EDT455.000.010.000.000.00-2050.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240726P002450002024-07-15 1:44PM EDT245.000.010.000.000.00-20050.00%
HD240726P002500002024-06-07 2:18PM EDT250.000.070.002.160.00-11232.42%
HD240726P002750002024-07-17 3:54PM EDT275.000.010.000.000.00--050.00%
HD240726P002800002024-07-01 2:55PM EDT280.000.130.000.000.00--050.00%
HD240726P002900002024-07-02 3:14PM EDT290.000.150.000.000.00-5050.00%
HD240726P002950002024-07-12 11:21AM EDT295.000.020.000.000.00-10050.00%
HD240726P003000002024-07-23 9:43AM EDT300.000.010.000.000.00-1050.00%
HD240726P003050002024-07-22 2:49PM EDT305.000.020.000.000.00-100050.00%
HD240726P003100002024-07-17 3:41PM EDT310.000.250.000.000.00-7025.00%
HD240726P003150002024-07-18 9:48AM EDT315.000.300.000.000.00-10025.00%
HD240726P003200002024-07-23 12:15PM EDT320.000.080.000.000.00-4025.00%
HD240726P003225002024-07-15 10:11AM EDT322.500.200.000.000.00-4025.00%
HD240726P003250002024-07-23 11:04AM EDT325.000.050.000.000.00-7025.00%
HD240726P003275002024-07-22 3:33PM EDT327.500.050.000.000.00-5025.00%
HD240726P003300002024-07-22 3:02PM EDT330.000.050.000.000.00-4025.00%
HD240726P003325002024-07-19 11:32AM EDT332.500.150.000.000.00-55025.00%
HD240726P003350002024-07-22 3:41PM EDT335.000.050.000.000.00-15012.50%
HD240726P003375002024-07-23 1:25PM EDT337.500.110.000.000.00-15012.50%
HD240726P003400002024-07-22 3:21PM EDT340.000.130.000.000.00-4012.50%
HD240726P003425002024-07-23 2:03PM EDT342.500.150.000.000.00-10012.50%
HD240726P003450002024-07-23 1:25PM EDT345.000.150.000.000.00-11012.50%
HD240726P003475002024-07-23 2:18PM EDT347.500.100.000.000.00-1906.25%
HD240726P003500002024-07-23 3:59PM EDT350.000.480.000.000.00-21106.25%
HD240726P003525002024-07-23 3:58PM EDT352.500.850.000.000.00-7306.25%
HD240726P003550002024-07-23 3:59PM EDT355.001.350.000.000.00-28603.13%
HD240726P003575002024-07-23 3:59PM EDT357.502.080.000.000.00-7701.56%
HD240726P003600002024-07-23 3:59PM EDT360.003.200.000.000.00-13100.00%
HD240726P003625002024-07-23 3:50PM EDT362.504.050.000.000.00-7200.00%
HD240726P003650002024-07-23 3:46PM EDT365.006.100.000.000.00-9100.00%
HD240726P003675002024-07-23 3:43PM EDT367.507.990.000.000.00-600.00%
HD240726P003700002024-07-23 11:20AM EDT370.008.750.000.000.00-300.00%
HD240726P003750002024-07-23 3:50PM EDT375.0014.320.000.000.00-500.00%
HD240726P003800002024-07-23 10:56AM EDT380.0019.180.000.000.00-100.00%
HD240726P003850002024-07-17 12:12PM EDT385.0013.250.000.000.00-400.00%
HD240726P004000002024-07-18 3:13PM EDT400.0033.250.000.000.00-200.00%