UK markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
307.76-3.10 (-1.00%)
As of 12:22PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240621C001450002023-06-09 11:10AM EDT145.00156.00158.75160.150.00-130.00%
HD240621C001500002023-08-31 2:20PM EDT150.00183.47159.50161.400.00-1454.00%
HD240621C001550002023-05-11 11:34AM EDT155.00134.00144.70146.600.00--10.00%
HD240621C001600002023-08-21 12:16PM EDT160.00165.38157.00158.650.00--171.57%
HD240621C001650002023-08-01 12:07PM EDT165.00168.97167.40170.550.00--1100.94%
HD240621C001700002023-05-30 9:30AM EDT170.00128.60138.35140.950.00--2147.71%
HD240621C001850002023-07-05 9:34AM EDT185.00130.15143.55147.300.00--181.73%
HD240621C001900002023-05-23 11:45AM EDT190.00111.60115.30118.400.00-1128.88%
HD240621C001950002023-08-29 11:17AM EDT195.00136.65117.20118.650.00-2345.53%
HD240621C002000002023-08-24 2:42PM EDT200.00128.30113.10113.800.00-11643.90%
HD240621C002100002023-08-28 12:48PM EDT210.00121.05103.75104.850.00-51342.23%
HD240621C002200002023-08-29 11:44AM EDT220.00114.6694.9096.150.00-243240.78%
HD240621C002300002023-09-20 3:12PM EDT230.0090.6886.1586.950.00-1017538.26%
HD240621C002400002023-09-20 3:12PM EDT240.0081.9677.4078.300.00-22936.47%
HD240621C002500002023-09-20 3:12PM EDT250.0073.7368.9569.350.00-23734.05%
HD240621C002600002023-09-18 11:33AM EDT260.0062.9260.7561.30-8.03-11.32%18132.61%
HD240621C002700002023-09-20 11:21AM EDT270.0058.6052.9553.900.00-1110331.60%
HD240621C002800002023-09-20 11:01AM EDT280.0050.7045.5545.900.00-215729.57%
HD240621C002900002023-09-20 3:57PM EDT290.0041.0038.6539.500.00-438828.85%
HD240621C003000002023-09-20 3:35PM EDT300.0033.2032.3032.70-1.75-5.01%134227.28%
HD240621C003100002023-09-21 9:54AM EDT310.0027.3026.5026.80-8.55-23.85%127926.14%
HD240621C003200002023-09-21 10:34AM EDT320.0021.7521.3521.65-1.93-8.15%132925.19%
HD240621C003300002023-09-21 10:41AM EDT330.0017.3516.8517.10-1.96-10.15%1265324.28%
HD240621C003400002023-09-21 11:48AM EDT340.0013.3513.1013.30-2.00-13.03%41,30523.54%
HD240621C003500002023-09-21 10:38AM EDT350.0010.209.9010.10-1.15-10.13%354622.83%
HD240621C003600002023-09-20 12:18PM EDT360.007.507.407.55-1.51-16.76%324722.25%
HD240621C003700002023-09-21 10:19AM EDT370.005.605.405.55-0.90-13.85%218821.75%
HD240621C003800002023-09-21 11:40AM EDT380.004.033.904.05-0.61-13.15%2424021.39%
HD240621C003900002023-09-21 11:34AM EDT390.002.872.782.85-0.63-18.00%1117320.95%
HD240621C004000002023-09-21 11:20AM EDT400.001.991.932.00-0.47-19.11%627220.64%
HD240621C004100002023-09-18 10:21AM EDT410.002.021.351.400.00-113720.42%
HD240621C004200002023-09-21 9:39AM EDT420.001.040.901.02-0.06-5.45%629220.43%
HD240621C004300002023-09-21 11:32AM EDT430.000.680.570.81-0.07-9.33%213620.76%
HD240621C004400002023-09-21 12:00PM EDT440.000.480.410.49-0.12-20.00%219120.18%
HD240621C004500002023-09-21 10:10AM EDT450.000.410.270.42-0.01-2.38%26220.74%
HD240621C004600002023-09-21 10:08AM EDT460.000.330.190.31-0.19-36.54%23620.83%
HD240621C004700002023-09-21 10:09AM EDT470.000.240.100.25+0.04+20.00%26721.14%
HD240621C004800002023-09-21 10:10AM EDT480.000.190.070.19-0.09-32.14%26221.29%
HD240621C004900002023-09-15 11:01AM EDT490.000.180.000.230.00-24822.66%
HD240621C005000002023-09-15 12:42PM EDT500.000.040.000.210.00-19923.22%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240621P001450002023-09-19 9:34AM EDT145.000.250.200.480.00-316941.24%
HD240621P001500002023-09-19 3:19PM EDT150.000.350.250.540.00-910840.26%
HD240621P001550002023-09-15 1:01PM EDT155.000.340.320.610.00-322939.33%
HD240621P001600002023-09-15 12:59PM EDT160.000.390.400.690.00-314538.43%
HD240621P001650002023-09-15 10:17AM EDT165.000.470.490.780.00-37937.57%
HD240621P001700002023-09-15 12:06PM EDT170.000.540.590.890.00-23036.79%
HD240621P001750002023-09-15 1:01PM EDT175.000.600.711.010.00-34736.01%
HD240621P001800002023-08-28 2:01PM EDT180.001.000.841.050.00-46734.68%
HD240621P001850002023-09-15 12:59PM EDT185.000.850.991.300.00-31234.52%
HD240621P001900002023-09-07 1:29PM EDT190.001.101.151.470.00-54833.79%
HD240621P001950002023-09-14 1:13PM EDT195.001.021.341.670.00-82633.11%
HD240621P002000002023-09-21 10:28AM EDT200.001.721.581.75+0.48+38.71%95731.89%
HD240621P002100002023-09-20 3:42PM EDT210.002.002.162.280.00-29430.68%
HD240621P002200002023-09-21 9:50AM EDT220.002.802.852.91+0.44+18.64%1023229.41%
HD240621P002300002023-09-19 10:28AM EDT230.003.183.603.700.00-18828.18%
HD240621P002400002023-09-20 1:50PM EDT240.003.854.604.700.00-211427.01%
HD240621P002500002023-09-21 10:41AM EDT250.005.715.805.90+0.86+17.73%222025.81%
HD240621P002600002023-09-19 12:36PM EDT260.006.557.307.450.00-350524.72%
HD240621P002700002023-09-21 10:57AM EDT270.009.109.159.35+1.55+20.53%356523.65%
HD240621P002800002023-09-21 10:53AM EDT280.0011.4511.4011.70+1.80+18.65%156022.62%
HD240621P002900002023-09-19 10:38AM EDT290.0012.8014.3014.500.00-146321.56%
HD240621P003000002023-09-21 10:54AM EDT300.0017.5517.6017.90+1.75+11.08%197520.53%
HD240621P003100002023-09-21 10:07AM EDT310.0021.4521.6021.95+1.35+6.72%347019.49%
HD240621P003200002023-09-19 3:44PM EDT320.0022.7526.3526.700.00-618118.42%
HD240621P003300002023-09-19 9:51AM EDT330.0028.2731.8532.200.00-227117.29%
HD240621P003400002023-09-20 9:30AM EDT340.0033.7338.1038.600.00-447716.18%
HD240621P003500002023-09-20 11:12AM EDT350.0039.9045.2545.700.00-223314.77%
HD240621P003600002023-09-07 9:58AM EDT360.0040.4052.9053.650.00-28413.06%
HD240621P003700002023-09-21 10:17AM EDT370.0060.4061.7062.35+13.70+29.34%15149.64%
HD240621P003800002023-09-20 11:24AM EDT380.0065.2571.4572.100.00-4800.00%
HD240621P003900002023-09-14 1:11PM EDT390.0061.0981.4082.700.00-2014.42%
HD240621P004000002023-09-21 11:35AM EDT400.0091.0091.3592.70+10.70+13.33%1015.66%
HD240621P004100002023-08-30 2:48PM EDT410.0078.30100.85102.250.00-41012.26%
HD240621P004400002023-02-13 2:55PM EDT440.00118.20149.50154.500.00--051.82%