UK markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
283.08+2.26 (+0.80%)
As of 03:46PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240621C001900002023-03-23 11:09AM EDT190.00101.67100.60102.000.00--137.93%
HD240621C002000002023-03-28 9:32AM EDT200.0090.7092.3594.200.00-1237.52%
HD240621C002200002023-03-07 3:00PM EDT220.0085.2576.4078.250.00--135.20%
HD240621C002300002023-03-17 3:49PM EDT230.0074.6068.8570.450.00-2233.86%
HD240621C002400002023-03-16 3:27PM EDT240.0066.1761.7063.450.00--133.09%
HD240621C002500002023-03-13 12:15PM EDT250.0062.1254.8556.350.00-151631.93%
HD240621C002700002023-03-28 10:54AM EDT270.0041.7042.3543.500.00-17629.97%
HD240621C002800002023-03-29 1:28PM EDT280.0037.3036.6037.90+1.15+3.18%12129.22%
HD240621C002900002023-03-28 3:49PM EDT290.0030.7631.1532.700.00-53328.48%
HD240621C003000002023-03-27 11:22AM EDT300.0026.8027.0027.900.00-13227.74%
HD240621C003100002023-03-29 12:11PM EDT310.0022.5022.7023.65-0.49-2.13%16627.10%
HD240621C003200002023-03-29 12:09PM EDT320.0018.7518.9519.85-0.25-1.32%31526.50%
HD240621C003300002023-03-28 2:40PM EDT330.0016.2015.6516.55+0.92+6.02%102125.98%
HD240621C003400002023-03-28 3:51PM EDT340.0013.7512.8513.650.00-453825.47%
HD240621C003500002023-03-28 10:57AM EDT350.0010.4010.4511.150.00-17825.00%
HD240621C003600002023-03-27 2:19PM EDT360.008.508.458.950.00-52124.48%
HD240621C003700002023-03-28 3:53PM EDT370.006.806.807.250.00-2924.16%
HD240621C003800002023-03-24 12:07PM EDT380.005.985.455.850.00-36023.90%
HD240621C003900002023-03-28 11:15AM EDT390.004.554.204.700.00-3623.66%
HD240621C004000002023-03-28 12:08PM EDT400.003.453.303.650.00-26623.28%
HD240621C004100002023-03-28 12:08PM EDT410.002.772.532.990.00-24923.26%
HD240621C004200002023-03-28 12:09PM EDT420.002.222.012.360.00-42123.07%
HD240621C004300002023-03-28 1:31PM EDT430.001.701.561.860.00-81222.91%
HD240621C004400002023-03-16 3:55PM EDT440.001.991.211.430.00-3219022.67%
HD240621C004500002023-03-28 2:04PM EDT450.001.100.841.310.00-1823.18%
HD240621C004600002023-03-20 1:11PM EDT460.001.370.641.040.00-61823.08%
HD240621C004700002023-03-21 10:16AM EDT470.001.140.490.850.00-22323.11%
HD240621C004800002023-03-16 10:18AM EDT480.000.890.380.690.00-181223.12%
HD240621C004900002023-03-27 1:15PM EDT490.000.450.290.580.00-2723.24%
HD240621C005000002023-03-20 12:31PM EDT500.000.550.210.500.00-2323.44%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240621P001450002023-03-24 1:08PM EDT145.002.311.732.430.00-2739.51%
HD240621P001500002023-03-23 1:29PM EDT150.002.341.992.720.00-5938.79%
HD240621P001550002023-03-23 2:32PM EDT155.002.802.263.050.00-116638.11%
HD240621P001600002023-03-20 1:08PM EDT160.003.052.773.050.00-211636.43%
HD240621P001650002023-03-20 12:24PM EDT165.003.553.103.350.00-403635.61%
HD240621P001700002023-02-09 4:39PM EDT170.003.253.854.300.00--836.33%
HD240621P001750002023-03-20 1:10PM EDT175.004.253.954.200.00-2634.44%
HD240621P001800002023-03-15 11:00AM EDT180.005.404.454.750.00-2334.01%
HD240621P001850002023-03-15 9:30AM EDT185.005.804.955.300.00-2233.48%
HD240621P001900002023-03-24 9:42AM EDT190.006.305.505.850.00-12432.87%
HD240621P001950002023-03-24 1:11PM EDT195.007.006.156.400.00-2632.20%
HD240621P002000002023-02-22 4:55PM EDT200.006.557.307.800.00-111632.78%
HD240621P002100002023-03-09 4:12PM EDT210.007.748.258.700.00-11630.75%
HD240621P002200002023-03-27 3:43PM EDT220.0010.579.9510.350.00-74329.56%
HD240621P002300002023-03-24 2:04PM EDT230.0013.3412.0012.400.00-11428.55%
HD240621P002400002023-03-29 10:04AM EDT240.0014.4014.3515.00-2.00-12.20%13727.81%
HD240621P002500002023-03-28 1:13PM EDT250.0018.3517.1017.600.00-56726.72%
HD240621P002600002023-03-27 12:29PM EDT260.0021.0020.0020.800.00-8031225.85%
HD240621P002700002023-03-08 4:55PM EDT270.0021.4023.5524.400.00-21724.96%
HD240621P002800002023-03-27 3:44PM EDT280.0028.8927.3528.100.00-72723.80%
HD240621P002900002023-03-27 12:20PM EDT290.0033.6132.0532.600.00-31422.91%
HD240621P003000002023-03-14 10:00AM EDT300.0037.6536.6538.100.00-22222.40%
HD240621P003100002023-03-02 4:35PM EDT310.0039.3842.2543.850.00-2321.67%
HD240621P003200002023-03-17 1:42PM EDT320.0047.8848.4049.700.00-5720.56%
HD240621P003300002023-03-17 11:12AM EDT330.0053.7555.0555.950.00-1719.26%
HD240621P003400002023-03-03 11:05AM EDT340.0056.4562.1063.850.00-1319.01%
HD240621P003600002023-03-09 11:27AM EDT360.0070.1078.3080.000.00--117.34%
HD240621P003700002023-03-21 10:01AM EDT370.0079.7886.4589.050.00--117.04%
HD240621P004000002023-03-24 1:28PM EDT400.00116.80115.10117.400.00-1015.72%
HD240621P004100002023-02-13 2:18PM EDT410.0091.92119.80124.050.00--00.00%
HD240621P004400002023-02-13 2:55PM EDT440.00118.20149.50154.500.00--00.00%