UK markets close in 2 hours 29 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
302.16-1.33 (-0.44%)
At close: 04:00PM EDT
301.41 -0.75 (-0.25%)
Pre-market: 08:56AM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD231006C003000002023-09-29 3:59PM EDT2023-10-064.450.000.000.00-2501910.00%
HD231013C003000002023-09-29 3:25PM EDT2023-10-135.690.000.000.00-2560.00%
HD231020C003000002023-09-29 2:57PM EDT2023-10-206.800.000.000.00-22710.00%
HD231027C003000002023-09-28 1:39PM EDT2023-10-279.620.000.000.00-3260.00%
HD231103C003000002023-09-29 2:14PM EDT2023-11-038.600.000.000.00-22430.00%
HD231110C003000002023-09-29 2:25PM EDT2023-11-109.560.000.000.00-650.00%
HD231117C003000002023-09-29 3:00PM EDT2023-11-1712.200.000.000.00-72780.00%
HD231215C003000002023-09-29 3:55PM EDT2023-12-1514.060.000.000.00-15510.00%
HD240119C003000002023-09-29 2:06PM EDT2024-01-1916.000.000.000.00-111,3340.00%
HD240216C003000002023-09-29 2:46PM EDT2024-02-1619.060.000.000.00-7640.00%
HD240315C003000002023-09-29 10:00AM EDT2024-03-1523.500.000.000.00-100.00%
HD240517C003000002023-09-22 12:55PM EDT2024-05-1729.650.000.000.00--10.00%
HD240621C003000002023-09-27 12:27PM EDT2024-06-2127.700.000.000.00-43510.00%
HD250117C003000002023-09-29 3:12PM EDT2025-01-1738.180.000.000.00-43480.00%
HD250620C003000002023-09-19 11:17AM EDT2025-06-2053.300.000.000.00-120.00%
HD260116C003000002023-09-29 10:10AM EDT2026-01-1652.500.000.000.00-2300.00%
Putsfor6 October 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD231006P003000002023-09-29 3:58PM EDT2023-10-062.250.000.000.00-3084211.56%
HD231013P003000002023-09-29 3:51PM EDT2023-10-133.280.000.000.00-471720.78%
HD231020P003000002023-09-29 3:59PM EDT2023-10-204.350.000.000.00-1411,9300.78%
HD231027P003000002023-09-29 2:59PM EDT2023-10-275.180.000.000.00-1500.78%
HD231103P003000002023-09-29 3:52PM EDT2023-11-035.640.000.000.00-5610.78%
HD231110P003000002023-09-29 2:25PM EDT2023-11-106.890.000.000.00-15150.78%
HD231117P003000002023-09-29 3:52PM EDT2023-11-178.000.000.000.00-511,9010.39%
HD231215P003000002023-09-29 3:09PM EDT2023-12-1510.900.000.000.00-672910.39%
HD240119P003000002023-09-29 3:13PM EDT2024-01-1912.600.000.000.00-1243,2040.39%
HD240216P003000002023-09-29 2:38PM EDT2024-02-1614.330.000.000.00-71950.39%
HD240315P003000002023-09-29 1:51PM EDT2024-03-1516.200.000.000.00-45610.39%
HD240517P003000002023-09-20 10:12AM EDT2024-05-1713.300.000.000.00--00.20%
HD240621P003000002023-09-29 2:08PM EDT2024-06-2120.500.000.000.00-29870.20%
HD250117P003000002023-09-29 2:13PM EDT2025-01-1727.000.000.000.00-15010.20%
HD250620P003000002023-09-28 3:46PM EDT2025-06-2029.900.000.000.00-39310.20%
HD260116P003000002023-09-29 10:33AM EDT2026-01-1633.400.000.000.00-1170.10%