UK markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
371.96+0.62 (+0.17%)
At close: 04:00PM EST
371.02 -0.94 (-0.25%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Strike:310.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240301C003100002024-02-16 9:30AM EST2024-03-0152.1060.7064.450.00-1276.22%
HD240308C003100002024-02-21 10:16AM EST2024-03-0853.8061.7563.400.00-2453.91%
HD240315C003100002024-02-23 1:36PM EST2024-03-1562.3160.9064.60+8.75+16.34%42,49961.69%
HD240322C003100002024-02-20 12:15PM EST2024-03-2251.8160.9064.100.00--150.45%
HD240419C003100002024-02-16 10:22AM EST2024-04-1953.2561.2064.950.00-2839.15%
HD240517C003100002024-02-23 1:36PM EST2024-05-1764.1663.7566.85+1.87+3.00%116537.32%
HD240621C003100002024-02-16 3:29PM EST2024-06-2158.3964.1567.500.00-449932.74%
HD240816C003100002024-02-08 2:34PM EST2024-08-1662.7268.0569.800.00-242830.73%
HD240920C003100002024-02-21 2:29PM EST2024-09-2062.4269.7072.100.00-19231.18%
HD250117C003100002024-02-23 9:51AM EST2025-01-1775.2575.2577.10+5.00+7.12%156029.92%
HD250620C003100002024-02-20 3:59PM EST2025-06-2076.0081.6584.500.00-110530.37%
HD260116C003100002024-02-22 1:24PM EST2026-01-1688.7389.9092.200.00-122530.06%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240301P003100002024-02-21 2:55PM EST2024-03-010.050.010.240.00-232558.98%
HD240308P003100002024-02-23 2:09PM EST2024-03-080.060.050.34+0.01+20.00%21748.49%
HD240315P003100002024-02-23 10:31AM EST2024-03-150.140.050.38-0.03-17.65%12,26540.36%
HD240322P003100002024-02-22 11:46AM EST2024-03-220.140.040.450.00-1335.99%
HD240328P003100002024-02-23 12:50PM EST2024-03-280.130.040.54-0.21-61.76%1333.77%
HD240419P003100002024-02-23 10:12AM EST2024-04-190.520.310.52-0.02-3.70%16626.12%
HD240517P003100002024-02-22 3:47PM EST2024-05-171.370.811.350.00-614825.98%
HD240621P003100002024-02-22 2:21PM EST2024-06-211.931.842.00-0.17-8.10%41,10124.05%
HD240816P003100002024-02-23 3:46PM EST2024-08-163.703.603.80-0.62-14.35%227723.83%
HD240920P003100002024-02-23 3:27PM EST2024-09-205.064.655.20-0.04-0.78%612524.12%
HD250117P003100002024-02-23 11:45AM EST2025-01-178.708.359.15-0.28-3.12%11,37123.88%
HD250620P003100002024-02-22 2:23PM EST2025-06-2013.5512.7513.650.00-59623.52%
HD260116P003100002024-02-13 3:28PM EST2026-01-1623.3517.6518.500.00-186322.84%