UK markets close in 4 hours 36 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
371.91-1.32 (-0.35%)
At close: 04:00PM EDT
372.00 +0.09 (+0.02%)
Pre-market: 07:40AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240322C003100002024-03-05 4:47PM EDT310.0067.680.000.000.00-100.00%
HD240322C003150002024-02-20 10:58AM EDT315.0045.390.000.000.00-100.00%
HD240322C003200002024-03-14 11:09AM EDT320.0054.750.000.000.00-200.00%
HD240322C003250002024-02-21 3:19PM EDT325.0038.630.000.000.00-300.00%
HD240322C003300002024-02-21 1:42PM EDT330.0033.520.000.000.00-200.00%
HD240322C003350002024-03-01 2:24PM EDT335.0048.700.000.000.00-300.00%
HD240322C003400002024-02-26 11:45AM EDT340.0033.600.000.000.00-100.00%
HD240322C003450002024-03-05 4:12PM EDT345.0032.800.000.000.00-86000.00%
HD240322C003500002024-03-14 3:26PM EDT350.0023.400.000.000.00-400.00%
HD240322C003550002024-03-15 9:47AM EDT355.0022.670.000.000.00-100.00%
HD240322C003600002024-03-18 2:20PM EDT360.0013.240.000.000.00-61740.00%
HD240322C003625002024-03-15 10:15AM EDT362.5014.700.000.000.00--00.00%
HD240322C003650002024-03-18 3:50PM EDT365.008.600.000.000.00-3520.00%
HD240322C003675002024-03-18 3:38PM EDT367.506.650.000.000.00-4110.00%
HD240322C003700002024-03-18 3:59PM EDT370.004.800.000.000.00-391330.00%
HD240322C003725002024-03-18 3:57PM EDT372.503.100.000.000.00-1611730.39%
HD240322C003750002024-03-18 3:56PM EDT375.002.130.000.000.00-2133301.56%
HD240322C003775002024-03-18 3:55PM EDT377.501.330.000.000.00-1413573.13%
HD240322C003800002024-03-18 3:49PM EDT380.000.840.000.000.00-5044986.25%
HD240322C003825002024-03-18 3:59PM EDT382.500.390.000.000.00-1885936.25%
HD240322C003850002024-03-18 3:53PM EDT385.000.200.000.000.00-1661,6996.25%
HD240322C003875002024-03-18 3:44PM EDT387.500.110.000.000.00-682466.25%
HD240322C003900002024-03-18 3:43PM EDT390.000.070.000.000.00-11785112.50%
HD240322C003925002024-03-18 1:18PM EDT392.500.050.000.000.00-117612.50%
HD240322C003950002024-03-18 3:55PM EDT395.000.040.000.000.00-5318012.50%
HD240322C003975002024-03-15 12:23PM EDT397.500.070.000.000.00-2012.50%
HD240322C004000002024-03-18 1:03PM EDT400.000.110.000.000.00-5523912.50%
HD240322C004050002024-03-18 1:03PM EDT405.000.130.000.000.00-103712.50%
HD240322C004100002024-03-18 10:36AM EDT410.000.010.000.000.00-374125.00%
HD240322C004150002024-02-20 10:34AM EDT415.000.660.000.000.00-1025.00%
HD240322C004200002024-02-20 2:43PM EDT420.000.200.000.000.00-2025.00%
HD240322C004250002024-03-14 9:54AM EDT425.000.300.000.000.00-1025.00%
HD240322C004300002024-02-27 11:22AM EDT430.000.150.000.000.00-2025.00%
HD240322C004350002024-02-14 3:13PM EDT435.000.150.000.350.00-2070.22%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240322P001850002024-03-15 3:41PM EDT185.000.130.000.000.00--050.00%
HD240322P002100002024-03-05 2:33PM EDT210.000.090.000.000.00--050.00%
HD240322P002150002024-02-13 4:58PM EDT215.000.080.000.480.00--2226.95%
HD240322P002550002024-02-02 3:16PM EDT255.000.190.000.260.00-11150.00%
HD240322P002600002024-02-05 3:46PM EDT260.000.140.000.190.00--1137.89%
HD240322P002650002024-02-21 12:39PM EDT265.000.330.000.000.00-1050.00%
HD240322P002700002024-02-15 4:05PM EDT270.000.230.000.350.00-22134.38%
HD240322P002750002024-02-15 3:57PM EDT275.000.240.000.350.00-20127.54%
HD240322P002800002024-02-21 12:12PM EDT280.000.120.000.000.00-2050.00%
HD240322P002850002024-02-16 1:40PM EDT285.000.190.000.350.00-21114.06%
HD240322P002900002024-02-20 2:02PM EDT290.000.170.000.000.00-5050.00%
HD240322P002950002024-02-20 2:44PM EDT295.000.250.000.000.00-2050.00%
HD240322P003000002024-03-15 10:01AM EDT300.000.050.000.000.00-8050.00%
HD240322P003050002024-03-15 10:07AM EDT305.000.050.000.000.00-91050.00%
HD240322P003100002024-03-18 10:14AM EDT310.000.010.000.000.00-44645325.00%
HD240322P003150002024-03-18 1:50PM EDT315.000.020.000.000.00-17425.00%
HD240322P003175002024-03-18 3:48PM EDT317.500.020.000.030.00-101053.91%
HD240322P003200002024-03-15 10:50AM EDT320.000.070.000.000.00-1025.00%
HD240322P003225002024-03-18 1:51PM EDT322.500.040.020.260.00-181864.06%
HD240322P003250002024-03-18 3:34PM EDT325.000.030.000.000.00-1011425.00%
HD240322P003300002024-03-18 10:29AM EDT330.000.060.000.000.00-28325.00%
HD240322P003325002024-03-12 3:22PM EDT332.500.130.000.000.00--025.00%
HD240322P003350002024-03-18 3:02PM EDT335.000.060.000.000.00-134025.00%
HD240322P003400002024-03-18 2:15PM EDT340.000.070.000.000.00-30025.00%
HD240322P003425002024-03-13 9:36AM EDT342.500.140.000.000.00--012.50%
HD240322P003450002024-03-18 3:52PM EDT345.000.110.000.000.00-6410712.50%
HD240322P003500002024-03-18 3:58PM EDT350.000.220.000.000.00-3926412.50%
HD240322P003525002024-03-18 9:30AM EDT352.500.100.000.000.00-21212.50%
HD240322P003550002024-03-18 3:58PM EDT355.000.310.000.000.00-13520812.50%
HD240322P003575002024-03-18 3:38PM EDT357.500.290.000.000.00-49986.25%
HD240322P003600002024-03-18 3:59PM EDT360.000.410.000.000.00-452526.25%
HD240322P003625002024-03-18 3:53PM EDT362.500.770.000.000.00-571666.25%
HD240322P003650002024-03-18 3:58PM EDT365.001.100.000.000.00-2302953.13%
HD240322P003675002024-03-18 3:59PM EDT367.501.630.000.000.00-1092903.13%
HD240322P003700002024-03-18 3:59PM EDT370.002.560.000.000.00-4146221.56%
HD240322P003725002024-03-18 3:53PM EDT372.503.400.000.000.00-1182530.00%
HD240322P003750002024-03-18 3:47PM EDT375.004.550.000.000.00-982700.00%
HD240322P003775002024-03-18 1:24PM EDT377.505.970.000.000.00-1000.00%
HD240322P003800002024-03-18 3:23PM EDT380.007.600.000.000.00-191170.00%
HD240322P003825002024-03-18 2:55PM EDT382.509.980.000.000.00-151520.00%
HD240322P003850002024-03-18 3:14PM EDT385.0011.650.000.000.00-3290.00%
HD240322P003875002024-03-18 2:20PM EDT387.5014.990.000.000.00-40390.00%
HD240322P003900002024-03-18 2:55PM EDT390.0017.230.000.000.00-100.00%
HD240322P003925002024-03-05 4:50PM EDT392.5017.000.000.000.00--00.00%
HD240322P003975002024-03-14 3:50PM EDT397.5022.850.000.000.00--00.00%
HD240322P004000002024-03-08 11:26AM EDT400.0025.000.000.000.00-300.00%
HD240322P004100002024-03-01 4:06PM EDT410.0028.050.000.000.00-100.00%