UK markets open in 4 hours 11 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
375.56+3.96 (+1.07%)
At close: 04:00PM EST
374.49 -1.07 (-0.28%)
After hours: 07:49PM EST
In the money
Show:ListStraddle
Strike:400.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240301C004000002024-02-27 12:47PM EST2024-03-010.020.000.25-0.01-33.33%914640.53%
HD240308C004000002024-02-27 3:41PM EST2024-03-080.200.050.25+0.05+33.33%12422.19%
HD240315C004000002024-02-27 11:54AM EST2024-03-150.240.220.40-0.02-7.69%691,58318.73%
HD240322C004000002024-02-27 3:24PM EST2024-03-220.590.550.65-0.09-13.24%93717.63%
HD240328C004000002024-02-27 3:59PM EST2024-03-280.880.790.97+0.10+12.82%2514317.50%
HD240405C004000002024-02-27 1:00PM EST2024-04-051.141.081.52+0.04+3.64%75017.75%
HD240419C004000002024-02-27 3:42PM EST2024-04-192.292.272.44+0.40+21.16%3714917.81%
HD240517C004000002024-02-27 3:34PM EST2024-05-175.205.305.50+0.65+14.29%1957520.14%
HD240621C004000002024-02-27 1:38PM EST2024-06-216.656.907.25+0.55+9.02%3121,23619.25%
HD240816C004000002024-02-27 1:29PM EST2024-08-1611.2011.7012.55+0.75+7.18%313521.47%
HD240920C004000002024-02-27 1:02PM EST2024-09-2013.0813.3514.35+1.17+9.82%223121.25%
HD250117C004000002024-02-27 10:32AM EST2025-01-1721.6721.7022.70+1.17+5.71%1070523.00%
HD250620C004000002024-02-23 1:22PM EST2025-06-2029.6930.9032.300.00-831624.58%
HD260116C004000002024-02-27 11:26AM EST2026-01-1640.3840.5543.00+1.08+2.75%611125.70%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240301P004000002024-02-27 3:50PM EST2024-03-0124.4023.1025.15-2.50-9.29%1050.98%
HD240308P004000002024-02-23 10:49AM EST2024-03-0829.5225.4027.350.00-1143.40%
HD240315P004000002024-02-02 3:49PM EST2024-03-1543.7725.4028.350.00-1437.51%
HD240419P004000002024-02-08 3:59PM EST2024-04-1938.2025.8528.000.00--320.63%
HD240517P004000002024-02-14 11:59AM EST2024-05-1745.6527.5529.400.00-1319.21%
HD240621P004000002024-02-23 9:31AM EST2024-06-2132.5028.8030.950.00-41518.24%
HD240816P004000002024-02-22 11:59AM EST2024-08-1638.0031.1032.650.00-1616.87%
HD240920P004000002024-02-27 3:40PM EST2024-09-2033.9033.2034.05-16.68-32.98%20716.75%
HD250117P004000002024-02-23 1:33PM EST2025-01-1740.8038.3038.800.00-21816.95%
HD250620P004000002024-02-09 11:30AM EST2025-06-2053.0043.4544.850.00-12817.61%
HD260116P004000002024-02-20 10:45AM EST2026-01-1657.5049.2550.300.00-1617.38%