UK markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
335.88+0.52 (+0.16%)
As of 01:17PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240816C002000002024-03-22 12:22PM EDT200.00193.77135.15139.100.00-6652.38%
HD240816C002100002024-04-16 2:32PM EDT210.00125.85125.80128.600.00--1056.81%
HD240816C002300002024-04-10 9:30AM EDT230.00123.90106.35109.150.00--149.93%
HD240816C002450002024-01-04 4:17PM EDT245.0099.70114.75117.300.00--693.19%
HD240816C002500002024-03-05 1:41PM EDT250.00131.96108.75113.300.00-2389.69%
HD240816C002550002024-01-04 2:37PM EDT255.0091.20105.55108.100.00--287.70%
HD240816C002600002024-02-26 3:08PM EDT260.00114.91127.75131.100.00-26131.82%
HD240816C002700002024-01-04 2:56PM EDT270.0077.8092.2594.250.00--179.96%
HD240816C002750002024-03-04 11:16AM EDT275.00111.8887.5092.000.00-1579.08%
HD240816C002850002024-04-18 2:52PM EDT285.0053.0556.3057.650.00-31034.56%
HD240816C002950002024-04-10 1:17PM EDT295.0062.4047.7048.450.00-1131.37%
HD240816C003000002024-04-19 3:08PM EDT300.0043.6043.8044.35+1.00+2.35%16430.54%
HD240816C003050002024-04-05 12:08PM EDT305.0060.8039.3540.850.00-13230.52%
HD240816C003100002024-04-19 3:18PM EDT310.0035.5535.8036.450.00-84728.86%
HD240816C003150002024-04-15 2:00PM EDT315.0035.5532.2532.700.00-1928.05%
HD240816C003200002024-04-12 9:44AM EDT320.0036.3828.7529.200.00-23527.40%
HD240816C003250002024-04-19 12:32PM EDT325.0024.0525.3025.800.00-34526.67%
HD240816C003300002024-04-19 3:09PM EDT330.0021.9022.4022.600.00-339625.97%
HD240816C003350002024-04-22 10:58AM EDT335.0019.2019.5519.75+0.05+0.26%310525.50%
HD240816C003400002024-04-22 12:12PM EDT340.0016.9516.8517.05+0.80+4.95%1227924.96%
HD240816C003450002024-04-19 2:40PM EDT345.0014.2014.4514.60+0.35+2.53%115324.48%
HD240816C003500002024-04-22 11:12AM EDT350.0012.0412.2512.45+0.29+2.47%315124.12%
HD240816C003550002024-04-19 2:45PM EDT355.009.8810.3010.500.00-561123.74%
HD240816C003600002024-04-19 1:45PM EDT360.008.678.608.750.00-428123.36%
HD240816C003650002024-04-22 10:42AM EDT365.007.107.157.40+0.01+0.14%226023.29%
HD240816C003700002024-04-19 1:23PM EDT370.006.855.806.05+0.89+14.93%115922.93%
HD240816C003750002024-04-22 12:56PM EDT375.004.774.704.85-0.23-4.60%1519922.52%
HD240816C003800002024-04-22 11:49AM EDT380.003.833.803.90-0.07-1.79%1916922.26%
HD240816C003850002024-04-22 10:02AM EDT385.001.783.053.15-1.32-42.58%121522.12%
HD240816C003900002024-04-22 12:27PM EDT390.002.522.432.59-0.05-1.95%555522.15%
HD240816C003950002024-04-17 3:45PM EDT395.002.101.922.100.00-48622.12%
HD240816C004000002024-04-22 9:47AM EDT400.001.601.331.82+0.07+4.58%265522.50%
HD240816C004050002024-04-22 12:23PM EDT405.001.251.171.34-0.04-3.10%210722.01%
HD240816C004100002024-04-22 9:30AM EDT410.001.180.931.05+0.08+7.27%234721.91%
HD240816C004150002024-04-22 10:29AM EDT415.000.830.740.84+0.07+9.21%114621.94%
HD240816C004200002024-04-19 11:43AM EDT420.000.650.500.81+0.02+3.17%413022.74%
HD240816C004250002024-04-18 2:35PM EDT425.000.500.361.000.00-748724.67%
HD240816C004300002024-04-22 10:26AM EDT430.000.330.330.67-0.59-64.13%3031523.79%
HD240816C004350002024-04-19 2:58PM EDT435.000.410.210.770.00-11425.29%
HD240816C004400002024-04-09 2:47PM EDT440.001.280.170.660.00-21825.49%
HD240816C004500002024-04-10 3:50PM EDT450.001.020.080.510.00-27426.06%
HD240816C004600002024-03-22 12:29PM EDT460.002.440.040.410.00-95826.75%
HD240816C004700002024-04-12 12:33PM EDT470.000.230.020.380.00-81827.94%
HD240816C004800002024-03-21 12:41PM EDT480.001.350.020.340.00-31328.93%
HD240816C004900002024-04-17 9:57AM EDT490.000.090.010.320.00-5830.08%
HD240816C005000002024-04-04 2:07PM EDT500.000.430.000.300.00-51431.15%
HD240816C005200002024-04-04 10:15AM EDT520.000.160.000.150.00-41530.96%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240816P001750002024-03-11 1:55PM EDT175.000.050.040.290.00-34351.07%
HD240816P001800002024-02-09 12:49PM EDT180.000.170.010.460.00-2752.34%
HD240816P001850002024-01-29 4:37PM EDT185.000.250.010.400.00-4449.24%
HD240816P001900002024-03-28 1:33PM EDT190.000.070.060.360.00-2546.53%
HD240816P001950002024-03-01 4:27PM EDT195.000.120.000.290.00-2543.31%
HD240816P002000002024-03-13 2:45PM EDT200.000.070.090.960.00-2850.00%
HD240816P002050002024-03-13 2:45PM EDT205.000.110.110.860.00-27847.00%
HD240816P002100002024-03-13 2:45PM EDT210.000.230.301.270.00-26148.34%
HD240816P002150002024-03-13 2:48PM EDT215.000.180.160.790.00-2342.41%
HD240816P002200002024-03-04 12:15PM EDT220.000.230.130.740.00-2340.05%
HD240816P002250002024-03-14 3:19PM EDT225.000.260.211.640.00-21144.52%
HD240816P002300002024-04-01 11:41AM EDT230.000.220.160.900.00-12537.71%
HD240816P002350002024-03-01 2:01PM EDT235.000.260.010.630.00-12433.66%
HD240816P002400002024-03-11 1:57PM EDT240.000.320.272.450.00-1642.26%
HD240816P002450002024-04-04 11:32AM EDT245.000.400.451.200.00-12734.20%
HD240816P002500002024-03-19 12:14PM EDT250.000.470.801.630.00-82034.60%
HD240816P002550002024-04-17 12:26PM EDT255.001.250.841.450.00-82931.87%
HD240816P002600002024-04-19 3:42PM EDT260.001.541.131.430.00-8929.94%
HD240816P002650002024-03-21 9:36AM EDT265.000.451.641.800.00-31229.72%
HD240816P002700002024-04-16 3:59PM EDT270.001.931.611.97-0.27-12.27%52028.50%
HD240816P002750002024-04-16 3:41PM EDT275.002.602.142.330.00-55627.86%
HD240816P002800002024-04-19 1:17PM EDT280.002.812.542.730.00-46927.16%
HD240816P002850002024-04-18 2:26PM EDT285.003.233.003.25-0.52-13.87%57626.60%
HD240816P002900002024-04-19 2:44PM EDT290.003.903.203.850.00-27226.03%
HD240816P002950002024-04-18 3:09PM EDT295.005.204.204.500.00-14925.36%
HD240816P003000002024-04-22 11:22AM EDT300.005.555.105.30-0.10-1.77%110224.79%
HD240816P003050002024-04-19 11:27AM EDT305.006.656.006.250.00-15324.27%
HD240816P003100002024-04-22 11:50AM EDT310.007.487.107.30-0.32-4.10%2113623.67%
HD240816P003150002024-04-22 10:57AM EDT315.008.908.308.60-0.95-9.64%210823.22%
HD240816P003200002024-04-22 10:46AM EDT320.0010.209.8010.00-0.05-0.49%616122.65%
HD240816P003250002024-04-22 11:07AM EDT325.0012.0511.4511.70-0.45-3.60%216222.23%
HD240816P003300002024-04-22 10:57AM EDT330.0014.0513.3513.55-0.15-1.06%214721.73%
HD240816P003350002024-04-22 11:16AM EDT335.0016.4015.5015.70-0.20-1.20%717121.32%
HD240816P003400002024-04-22 11:16AM EDT340.0018.8517.8018.100.00-421620.92%
HD240816P003450002024-04-22 11:20AM EDT345.0021.6020.4520.75-0.50-2.26%1021020.53%
HD240816P003500002024-04-18 11:23AM EDT350.0023.2523.2023.650.00-739420.14%
HD240816P003550002024-04-15 1:51PM EDT355.0026.1026.4027.100.00-2453620.18%
HD240816P003600002024-04-19 12:52PM EDT360.0031.5529.6530.450.00-118519.75%
HD240816P003650002024-04-18 9:31AM EDT365.0034.8033.3034.550.00-739920.17%
HD240816P003700002024-04-17 10:23AM EDT370.0039.4137.4538.000.00-1047419.15%
HD240816P003750002024-04-18 3:44PM EDT375.0044.6441.3543.200.00-1210421.11%
HD240816P003800002024-04-19 2:30PM EDT380.0047.6045.7546.550.00-28819.10%
HD240816P003850002024-04-02 10:47AM EDT385.0028.5049.9051.900.00-25521.30%
HD240816P003900002024-04-17 9:59AM EDT390.0055.3054.5057.000.00-52622.89%
HD240816P003950002024-04-17 11:27AM EDT395.0062.0959.3060.750.00-21220.76%
HD240816P004000002024-04-01 12:33PM EDT400.0033.5062.9066.350.00-1523.74%
HD240816P004050002024-04-10 9:30AM EDT405.0055.9568.4071.300.00-1524.79%
HD240816P004150002024-02-08 11:41AM EDT415.0053.8741.1544.300.00--10.00%
HD240816P004200002024-03-21 1:47PM EDT420.0031.9882.4586.550.00--028.96%