UK markets open in 3 hours 46 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
334.83-3.10 (-0.92%)
At close: 04:00PM EDT
335.04 +0.21 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240621C001450002024-01-24 11:21AM EDT145.00204.59225.70228.500.00-27294.24%
HD240621C001500002024-01-16 3:16PM EDT150.00207.85209.40213.100.00-210241.38%
HD240621C001550002024-01-03 11:24AM EDT155.00185.01201.70204.100.00--1220.11%
HD240621C001600002023-08-21 12:16PM EDT160.00165.38157.00158.650.00--10.00%
HD240621C001650002023-08-01 12:07PM EDT165.00168.97167.40170.550.00--183.59%
HD240621C001700002024-01-24 10:33AM EDT170.00180.75200.80204.300.00-1031251.64%
HD240621C001850002023-07-05 9:34AM EDT185.00130.15143.55147.300.00--10.00%
HD240621C001900002023-10-25 10:12AM EDT190.0094.850.000.000.00-100.00%
HD240621C001950002023-11-28 10:55AM EDT195.00118.16153.45156.200.00-23141.25%
HD240621C002000002024-03-05 3:35PM EDT200.00179.35156.70160.950.00-519166.19%
HD240621C002100002024-04-16 2:32PM EDT210.00124.85124.00128.45-25.15-16.77%101765.19%
HD240621C002200002024-03-05 4:49PM EDT220.00158.39137.00141.250.00-517145.74%
HD240621C002300002024-03-05 4:49PM EDT230.00148.39127.00131.650.00-580136.27%
HD240621C002400002024-03-05 1:41PM EDT240.00140.93117.10121.350.00-128126.35%
HD240621C002500002024-04-09 12:16PM EDT250.00113.3384.5088.450.00-2712755.90%
HD240621C002600002024-03-01 10:48AM EDT260.00121.93123.75128.300.00-1976169.62%
HD240621C002650002024-04-11 10:18AM EDT265.0084.3069.7574.000.00--149.40%
HD240621C002700002024-04-01 11:08AM EDT270.00106.9565.0069.150.00-111347.05%
HD240621C002750002024-04-12 12:59PM EDT275.0071.0060.8564.100.00-1343.99%
HD240621C002800002024-04-15 11:05AM EDT280.0063.6455.8559.350.00-115441.94%
HD240621C002900002024-04-16 12:53PM EDT290.0049.0546.6550.30-7.05-12.57%2841038.90%
HD240621C002950002024-04-12 12:58PM EDT295.0052.5642.7544.700.00-1134.29%
HD240621C003000002024-04-16 12:54PM EDT300.0039.9538.6040.05-6.08-13.21%1066632.27%
HD240621C003100002024-04-16 1:24PM EDT310.0031.2929.8032.10-4.50-12.57%146730.84%
HD240621C003150002024-04-10 12:54PM EDT315.0041.1326.1027.850.00--229.08%
HD240621C003200002024-04-16 1:19PM EDT320.0023.9521.8523.65-6.75-21.99%1095527.18%
HD240621C003250002024-04-16 2:31PM EDT325.0019.1518.8520.20-5.36-21.87%2226.40%
HD240621C003300002024-04-16 3:52PM EDT330.0016.7516.3016.90-2.15-11.38%1779925.46%
HD240621C003350002024-04-16 3:20PM EDT335.0013.4513.6013.95-2.45-15.41%494524.71%
HD240621C003400002024-04-16 12:22PM EDT340.0011.7711.0511.35-1.28-9.81%301,44224.08%
HD240621C003450002024-04-16 3:54PM EDT345.008.958.859.25-2.95-24.79%9818023.83%
HD240621C003500002024-04-16 3:19PM EDT350.006.926.907.15-1.63-19.06%6494123.06%
HD240621C003550002024-04-16 3:49PM EDT355.005.305.205.60-1.32-19.94%4635022.79%
HD240621C003600002024-04-16 3:27PM EDT360.004.124.104.30-1.18-22.26%92,59022.50%
HD240621C003650002024-04-16 3:58PM EDT365.003.202.873.35-0.75-18.99%1131922.50%
HD240621C003700002024-04-16 3:45PM EDT370.002.412.232.51-0.59-19.67%2131,96922.30%
HD240621C003750002024-04-16 2:50PM EDT375.001.751.672.00-0.44-20.09%1422222.62%
HD240621C003800002024-04-16 3:49PM EDT380.001.281.221.52-0.41-24.26%1651,28722.66%
HD240621C003850002024-04-16 10:48AM EDT385.000.950.881.03-0.25-20.83%319822.14%
HD240621C003900002024-04-16 3:50PM EDT390.000.740.520.94-0.24-24.49%271,09723.21%
HD240621C003950002024-04-16 12:41PM EDT395.000.520.240.66-0.26-33.33%5010422.95%
HD240621C004000002024-04-16 3:42PM EDT400.000.400.250.85-0.14-25.93%161,85025.57%
HD240621C004050002024-04-16 10:23AM EDT405.000.430.120.69-0.33-43.42%155925.88%
HD240621C004100002024-04-16 12:45PM EDT410.000.300.200.58-0.07-18.92%11,45026.34%
HD240621C004150002024-04-09 3:45PM EDT415.001.000.071.050.00-41430.90%
HD240621C004200002024-04-16 1:48PM EDT420.000.200.061.10-0.09-31.03%553232.53%
HD240621C004250002024-04-15 11:39AM EDT425.000.200.041.380.00-11235.47%
HD240621C004300002024-04-15 3:29PM EDT430.000.130.030.560.00-956731.04%
HD240621C004350002024-04-02 12:33PM EDT435.000.460.020.730.00-4433.70%
HD240621C004400002024-04-11 9:30AM EDT440.000.160.010.720.00-235534.79%
HD240621C004450002024-04-15 2:09PM EDT445.000.010.000.700.00-1335.77%
HD240621C004500002024-04-15 10:49AM EDT450.000.060.000.690.00-11,58336.80%
HD240621C004550002024-04-09 10:55AM EDT455.000.160.000.780.00-2638.72%
HD240621C004600002024-04-16 12:31PM EDT460.000.010.000.47-0.16-94.12%110936.67%
HD240621C004650002024-04-09 11:06AM EDT465.000.140.000.470.00-2937.70%
HD240621C004700002024-03-28 1:41PM EDT470.000.240.000.460.00-28138.57%
HD240621C004750002024-04-04 10:15AM EDT475.000.150.000.600.00-4541.21%
HD240621C004800002024-04-03 3:32PM EDT480.000.110.000.600.00-129142.24%
HD240621C004900002024-03-28 9:31AM EDT490.000.350.000.570.00-48543.85%
HD240621C005000002024-04-04 9:41AM EDT500.000.050.000.430.00-5033943.90%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240621P001450002024-02-27 12:06PM EDT145.000.050.010.530.00-717984.77%
HD240621P001500002024-04-10 11:49AM EDT150.000.010.000.310.00-512076.27%
HD240621P001550002024-02-27 4:24PM EDT155.000.090.000.540.00-39278.52%
HD240621P001600002024-03-19 9:30AM EDT160.000.050.050.540.00-519476.42%
HD240621P001650002024-02-29 11:14AM EDT165.000.100.000.540.00-211272.66%
HD240621P001700002024-01-18 3:42PM EDT170.000.170.000.290.00-23564.65%
HD240621P001750002024-03-05 4:14PM EDT175.000.130.000.570.00-25767.58%
HD240621P001800002024-03-22 2:59PM EDT180.000.080.010.590.00-19565.33%
HD240621P001850002024-04-05 11:25AM EDT185.000.120.000.600.00-14562.70%
HD240621P001900002024-03-18 9:56AM EDT190.000.040.000.630.00-44660.55%
HD240621P001950002024-03-13 3:43PM EDT195.000.100.001.340.00-103465.01%
HD240621P002000002024-03-18 2:51PM EDT200.000.080.020.700.00-222056.64%
HD240621P002100002024-04-16 10:11AM EDT210.000.150.030.51+0.04+36.36%312054.64%
HD240621P002200002024-04-16 12:09PM EDT220.000.150.050.54-0.11-42.31%115950.29%
HD240621P002300002024-03-28 12:09PM EDT230.000.050.000.500.00-410745.07%
HD240621P002400002024-04-15 3:16PM EDT240.000.250.101.450.00-171,63049.56%
HD240621P002450002024-04-03 2:07PM EDT245.000.200.131.870.00-181849.78%
HD240621P002500002024-03-25 11:55AM EDT250.000.020.162.090.00-562548.44%
HD240621P002600002024-04-04 10:46AM EDT260.000.190.470.710.00-269834.19%
HD240621P002650002024-04-15 12:51PM EDT265.000.580.321.050.00-1734.66%
HD240621P002700002024-04-16 9:30AM EDT270.000.770.471.19+0.02+2.67%11,02133.30%
HD240621P002750002024-04-16 1:04PM EDT275.001.070.991.19+0.22+25.88%-131.01%
HD240621P002800002024-04-16 2:28PM EDT280.001.401.251.71+0.27+23.89%268731.41%
HD240621P002850002024-04-12 1:32PM EDT285.001.291.551.740.00-11429.15%
HD240621P002900002024-04-16 12:52PM EDT290.002.021.932.11+0.42+26.25%2693028.24%
HD240621P003000002024-04-16 12:59PM EDT300.003.172.963.25+0.34+12.01%211,19526.89%
HD240621P003050002024-04-16 3:08PM EDT305.003.903.704.05+1.15+41.82%3326.33%
HD240621P003100002024-04-16 3:23PM EDT310.004.954.654.90+0.70+16.47%71,08325.51%
HD240621P003150002024-04-16 2:00PM EDT315.006.165.756.05+0.76+14.07%1732324.97%
HD240621P003200002024-04-16 3:00PM EDT320.007.407.107.35+1.04+16.35%81,76024.30%
HD240621P003250002024-04-16 2:08PM EDT325.008.708.708.95+0.75+9.43%616723.76%
HD240621P003300002024-04-16 3:21PM EDT330.0011.0010.5511.45+1.70+18.28%8180424.36%
HD240621P003350002024-04-16 2:32PM EDT335.0013.5912.7012.95+2.04+17.66%1123822.66%
HD240621P003400002024-04-16 2:48PM EDT340.0015.9515.2515.50+2.03+14.58%2,0501,57722.29%
HD240621P003450002024-04-16 2:49PM EDT345.0018.8317.1518.70+2.78+17.32%2643522.54%
HD240621P003500002024-04-16 10:54AM EDT350.0020.9820.4022.50+1.42+7.26%301,26523.42%
HD240621P003550002024-04-15 11:10AM EDT355.0021.0024.3525.500.00-129122.25%
HD240621P003600002024-04-16 10:31AM EDT360.0027.6327.2529.25+1.13+4.26%71,29422.02%
HD240621P003650002024-04-16 3:27PM EDT365.0032.7831.2033.95+2.88+9.63%515623.59%
HD240621P003700002024-04-15 3:40PM EDT370.0034.6535.8037.600.00-132822.09%
HD240621P003750002024-04-12 3:38PM EDT375.0035.4939.6542.800.00-95624.63%
HD240621P003800002024-04-16 12:49PM EDT380.0045.4143.8048.00+2.41+5.60%12450227.12%
HD240621P003850002024-04-04 3:02PM EDT385.0049.5149.3051.80+19.03+62.43%11824.80%
HD240621P003900002024-04-11 2:34PM EDT390.0042.0053.1557.550.00-66729.25%
HD240621P003950002024-04-04 3:02PM EDT395.0039.6358.2062.500.00-21030.76%
HD240621P004000002024-04-16 10:33AM EDT400.0064.5063.2067.50+10.50+19.44%12232.40%
HD240621P004100002024-04-10 3:11PM EDT410.0059.4073.2077.500.00-76035.55%
HD240621P004200002024-03-25 3:45PM EDT420.0037.2083.2087.500.00--038.55%
HD240621P004400002023-02-13 2:55PM EDT440.00118.20149.50154.500.00--0139.49%
HD240621P004600002023-09-20 11:17AM EDT460.00144.90171.35175.950.00--0150.14%
HD240621P004700002023-09-20 11:16AM EDT470.00154.85181.35186.000.00--0153.82%
HD240621P004900002024-03-18 2:11PM EDT490.00116.84153.20157.500.00-2056.54%
HD240621P005000002024-03-27 2:34PM EDT500.00115.48163.20167.500.00-42058.78%