UK markets close in 7 hours 38 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
377.61+2.05 (+0.55%)
At close: 04:00PM EST
377.31 -0.30 (-0.08%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240517C001900002023-12-06 9:38AM EST190.00137.90152.60155.400.00-210.00%
HD240517C001950002024-01-24 9:33AM EST195.00155.90175.75179.400.00-10200.00%
HD240517C002000002023-12-15 10:10AM EST200.00151.31155.85158.950.00-220.00%
HD240517C002100002023-12-01 1:14PM EST210.00112.76136.65140.500.00-110.00%
HD240517C002150002023-09-25 2:55PM EST215.0096.5571.5073.450.00-650.00%
HD240517C002200002023-09-19 9:20AM EST220.0099.2572.1075.100.00--10.00%
HD240517C002300002024-01-03 10:34AM EST230.00111.68127.80130.050.00-160.00%
HD240517C002350002023-11-01 2:42PM EST235.0059.6088.6091.500.00-1110.00%
HD240517C002400002024-01-03 9:36AM EST240.00104.75113.65117.500.00-180.00%
HD240517C002450002024-02-15 3:32PM EST245.00118.000.000.000.00-100.00%
HD240517C002500002024-02-07 10:35AM EST250.00113.850.000.000.00-200.00%
HD240517C002550002023-11-10 9:37AM EST255.0044.4075.9578.350.00-3270.00%
HD240517C002600002024-01-23 12:30PM EST260.0094.15110.90113.650.00-2190.00%
HD240517C002650002023-11-14 10:19AM EST265.0048.3590.3592.000.00-570.00%
HD240517C002700002024-01-11 1:04PM EST270.0088.5993.9097.100.00-1240.00%
HD240517C002750002024-02-13 2:54PM EST275.0084.070.000.000.00-100.00%
HD240517C002800002024-02-22 9:30AM EST280.0090.130.000.000.00-300.00%
HD240517C002850002024-01-05 1:57PM EST285.0064.3075.4577.050.00-14300.00%
HD240517C002900002024-02-20 3:59PM EST290.0075.200.000.000.00-200.00%
HD240517C002950002024-02-16 11:33AM EST295.0071.150.000.000.00-200.00%
HD240517C003000002024-02-28 10:27AM EST300.0079.820.000.000.00-100.00%
HD240517C003050002024-02-21 2:29PM EST305.0060.830.000.000.00-100.00%
HD240517C003100002024-02-23 1:36PM EST310.0064.160.000.000.00-100.00%
HD240517C003150002024-02-28 9:44AM EST315.0063.150.000.000.00-100.00%
HD240517C003200002024-02-28 12:12PM EST320.0062.840.000.000.00-200.00%
HD240517C003250002024-02-27 10:05AM EST325.0053.130.000.000.00-100.00%
HD240517C003300002024-02-28 1:08PM EST330.0050.820.000.000.00-800.00%
HD240517C003350002024-02-28 1:51PM EST335.0046.780.000.000.00-200.00%
HD240517C003400002024-02-28 2:27PM EST340.0041.900.000.000.00-1200.00%
HD240517C003450002024-02-27 10:18AM EST345.0036.140.000.000.00-100.00%
HD240517C003500002024-02-28 2:28PM EST350.0033.550.000.000.00-800.00%
HD240517C003550002024-02-28 3:56PM EST355.0029.950.000.000.00-300.00%
HD240517C003600002024-02-28 1:22PM EST360.0026.450.000.000.00-9700.00%
HD240517C003650002024-02-27 3:54PM EST365.0021.300.000.000.00-300.00%
HD240517C003700002024-02-28 3:22PM EST370.0019.280.000.000.00-800.00%
HD240517C003750002024-02-28 2:43PM EST375.0016.330.000.000.00-2100.00%
HD240517C003800002024-02-28 3:20PM EST380.0013.750.000.000.00-2800.39%
HD240517C003850002024-02-28 3:40PM EST385.0011.400.000.000.00-17200.78%
HD240517C003900002024-02-28 3:43PM EST390.009.350.000.000.00-901.56%
HD240517C003950002024-02-28 12:17PM EST395.008.200.000.000.00-2201.56%
HD240517C004000002024-02-28 12:30PM EST400.006.200.000.000.00-703.13%
HD240517C004050002024-02-28 2:22PM EST405.004.700.000.000.00-1303.13%
HD240517C004100002024-02-28 1:37PM EST410.003.900.000.000.00-203.13%
HD240517C004150002024-02-27 12:59PM EST415.002.370.000.000.00-103.13%
HD240517C004200002024-02-28 2:42PM EST420.002.210.000.000.00-206.25%
HD240517C004250002024-02-28 2:36PM EST425.001.670.000.000.00-206.25%
HD240517C004300002024-02-27 3:42PM EST430.001.060.000.000.00-406.25%
HD240517C004350002024-02-28 3:48PM EST435.001.010.000.000.00-106.25%
HD240517C004400002024-02-26 3:53PM EST440.000.590.000.000.00-206.25%
HD240517C004450002024-02-26 3:53PM EST445.000.460.000.000.00-206.25%
HD240517C004500002024-02-28 3:44PM EST450.000.440.000.000.00-306.25%
HD240517C004550002024-02-27 3:16PM EST455.000.290.000.000.00-406.25%
HD240517C004600002024-02-27 10:12AM EST460.000.240.000.000.00-206.25%
HD240517C004700002024-02-27 10:21AM EST470.000.200.000.000.00-2012.50%
HD240517C004800002024-02-27 10:22AM EST480.000.110.000.000.00-2012.50%
HD240517C004900002024-02-16 12:37PM EST490.000.110.000.000.00-2012.50%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240517P001450002024-02-07 1:43PM EST145.000.100.000.000.00-2050.00%
HD240517P001500002023-11-09 10:08AM EST150.000.240.000.200.00-2974.71%
HD240517P001550002023-12-08 12:59PM EST155.000.080.000.200.00-2572.27%
HD240517P001600002023-12-05 10:44AM EST160.000.070.000.210.00-213170.12%
HD240517P001650002023-11-27 12:40PM EST165.000.270.002.150.00-11692.21%
HD240517P001700002023-11-27 10:11AM EST170.000.190.012.210.00-2389.67%
HD240517P001750002023-12-21 10:28AM EST175.000.100.000.230.00-2763.87%
HD240517P001800002023-12-18 11:49AM EST180.000.080.000.250.00-2262.31%
HD240517P001850002024-01-03 12:26PM EST185.000.130.030.230.00-2360.35%
HD240517P001900002024-01-18 3:06PM EST190.000.110.000.290.00-21258.98%
HD240517P001950002024-01-18 3:05PM EST195.000.130.000.300.00-22157.13%
HD240517P002000002024-02-27 2:13PM EST200.000.050.000.000.00-3025.00%
HD240517P002050002024-01-24 1:55PM EST205.000.160.020.350.00-21154.49%
HD240517P002100002024-01-24 10:16AM EST210.000.180.000.360.00-21452.34%
HD240517P002150002024-02-12 10:39AM EST215.000.080.000.000.00-2025.00%
HD240517P002200002024-02-22 10:50AM EST220.000.100.000.000.00-2025.00%
HD240517P002250002024-02-27 2:13PM EST225.000.100.000.000.00-1025.00%
HD240517P002300002024-02-26 3:49PM EST230.000.080.000.000.00-2025.00%
HD240517P002350002024-02-20 11:46AM EST235.000.170.000.000.00-2025.00%
HD240517P002400002024-02-20 11:44AM EST240.000.310.000.000.00-2025.00%
HD240517P002450002024-02-27 10:26AM EST245.000.120.000.000.00-2025.00%
HD240517P002500002024-02-27 10:24AM EST250.000.220.000.000.00-2012.50%
HD240517P002550002024-02-27 10:23AM EST255.000.230.000.000.00-2012.50%
HD240517P002600002024-02-28 2:28PM EST260.000.160.000.000.00-7012.50%
HD240517P002650002024-02-27 10:13AM EST265.000.270.000.000.00-2012.50%
HD240517P002700002024-02-28 2:28PM EST270.000.170.000.000.00-8012.50%
HD240517P002750002024-02-27 10:45AM EST275.000.260.000.000.00-4012.50%
HD240517P002800002024-02-28 3:02PM EST280.000.220.000.000.00-6012.50%
HD240517P002850002024-02-28 2:34PM EST285.000.240.000.000.00-2012.50%
HD240517P002900002024-02-26 10:23AM EST290.000.410.000.000.00-2012.50%
HD240517P002950002024-02-28 3:02PM EST295.000.420.000.000.00-5012.50%
HD240517P003000002024-02-28 3:20PM EST300.000.580.000.000.00-9012.50%
HD240517P003050002024-02-28 11:07AM EST305.000.650.000.000.00-1012.50%
HD240517P003100002024-02-22 3:47PM EST310.001.370.000.000.00-606.25%
HD240517P003150002024-02-28 11:28AM EST315.000.950.000.000.00-106.25%
HD240517P003200002024-02-28 11:48AM EST320.001.130.000.000.00-1906.25%
HD240517P003250002024-02-28 3:02PM EST325.001.560.000.000.00-606.25%
HD240517P003300002024-02-28 11:53AM EST330.001.740.000.000.00-606.25%
HD240517P003350002024-02-28 12:10PM EST335.002.160.000.000.00-1106.25%
HD240517P003400002024-02-28 1:47PM EST340.002.970.000.000.00-2606.25%
HD240517P003450002024-02-28 3:35PM EST345.003.670.000.000.00-703.13%
HD240517P003500002024-02-28 12:30PM EST350.004.460.000.000.00-1203.13%
HD240517P003550002024-02-28 3:49PM EST355.005.550.000.000.00-2303.13%
HD240517P003600002024-02-28 12:47PM EST360.006.810.000.000.00-1403.13%
HD240517P003650002024-02-28 1:19PM EST365.008.300.000.000.00-1301.56%
HD240517P003700002024-02-28 1:21PM EST370.0010.000.000.000.00-1500.78%
HD240517P003750002024-02-28 2:07PM EST375.0012.200.000.000.00-1300.39%
HD240517P003800002024-02-28 2:16PM EST380.0014.900.000.000.00-700.00%
HD240517P003850002024-02-28 10:43AM EST385.0016.450.000.000.00-200.00%
HD240517P003900002024-02-28 3:48PM EST390.0020.020.000.000.00-2000.00%
HD240517P003950002023-12-15 3:28PM EST395.0042.8539.4041.350.00-4144.59%
HD240517P004000002024-02-14 11:59AM EST400.0045.650.000.000.00-100.00%
HD240517P004050002024-02-01 11:34AM EST405.0051.260.000.000.00--00.00%
HD240517P004400002024-02-23 3:53PM EST440.0069.400.000.000.00-200.00%
HD240517P004600002024-02-16 3:27PM EST460.0098.390.000.000.00-200.00%
HD240517P004700002024-02-16 3:31PM EST470.00108.570.000.000.00-2600.00%
HD240517P004800002024-02-16 3:10PM EST480.00118.770.000.000.00-3000.00%
HD240517P004900002024-02-16 3:14PM EST490.00128.790.000.000.00-2000.00%