Australia markets close in 29 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
326.89-3.70 (-1.12%)
At close: 04:00PM EDT
327.09 +0.20 (+0.06%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240524C002300002024-05-03 3:41PM EDT230.00112.750.000.000.00-200.00%
HD240524C002500002024-05-03 3:41PM EDT250.0092.810.000.000.00-200.00%
HD240524C002850002024-05-03 9:48AM EDT285.0061.500.000.000.00-100.00%
HD240524C002950002024-04-16 3:46PM EDT295.0042.9547.5551.350.00-23477.93%
HD240524C003000002024-05-21 10:23AM EDT300.0035.400.000.000.00-200.00%
HD240524C003100002024-05-21 10:22AM EDT310.0025.500.000.000.00-200.00%
HD240524C003150002024-05-21 10:21AM EDT315.0020.600.000.000.00-200.00%
HD240524C003200002024-05-23 3:53PM EDT320.007.190.000.000.00-2200.00%
HD240524C003225002024-05-23 11:14AM EDT322.505.890.000.000.00-500.00%
HD240524C003250002024-05-23 3:59PM EDT325.002.620.000.000.00-7400.00%
HD240524C003275002024-05-23 3:59PM EDT327.501.160.000.000.00-15400.78%
HD240524C003300002024-05-23 3:56PM EDT330.000.480.000.000.00-48206.25%
HD240524C003325002024-05-23 3:59PM EDT332.500.200.000.000.00-68506.25%
HD240524C003350002024-05-23 3:50PM EDT335.000.090.000.000.00-298012.50%
HD240524C003375002024-05-23 3:54PM EDT337.500.050.000.000.00-212012.50%
HD240524C003400002024-05-23 3:57PM EDT340.000.030.000.000.00-185012.50%
HD240524C003425002024-05-23 2:29PM EDT342.500.020.000.000.00-141025.00%
HD240524C003450002024-05-23 3:50PM EDT345.000.030.000.000.00-53025.00%
HD240524C003475002024-05-23 2:59PM EDT347.500.010.000.000.00-13025.00%
HD240524C003500002024-05-23 3:52PM EDT350.000.020.000.000.00-185025.00%
HD240524C003525002024-05-23 3:18PM EDT352.500.020.000.000.00-16025.00%
HD240524C003550002024-05-23 3:59PM EDT355.000.010.000.000.00-179025.00%
HD240524C003575002024-05-23 3:38PM EDT357.500.010.000.000.00-12050.00%
HD240524C003600002024-05-23 2:53PM EDT360.000.010.000.000.00-14050.00%
HD240524C003625002024-05-23 11:49AM EDT362.500.010.000.000.00-14050.00%
HD240524C003650002024-05-23 1:46PM EDT365.000.010.000.000.00-10050.00%
HD240524C003675002024-05-23 10:14AM EDT367.500.060.000.000.00-1050.00%
HD240524C003700002024-05-23 10:18AM EDT370.000.010.000.000.00-10050.00%
HD240524C003750002024-05-21 10:15AM EDT375.000.020.000.000.00-4050.00%
HD240524C003800002024-05-20 1:02PM EDT380.000.010.000.000.00-2050.00%
HD240524C003850002024-05-15 10:18AM EDT385.000.030.000.000.00-4050.00%
HD240524C003900002024-05-22 9:35AM EDT390.000.010.000.000.00-100050.00%
HD240524C003950002024-05-22 12:34PM EDT395.000.180.000.000.00-1050.00%
HD240524C004000002024-05-21 11:38AM EDT400.000.010.000.000.00-15050.00%
HD240524C004150002024-05-20 9:51AM EDT415.000.010.000.000.00-48050.00%
HD240524C004200002024-05-13 2:17PM EDT420.000.040.000.000.00-13050.00%
HD240524C004300002024-04-12 9:52AM EDT430.000.210.000.950.00-10265.53%
HD240524C004550002024-05-09 10:00AM EDT455.000.740.000.000.00-1050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240524P002300002024-05-13 3:27PM EDT230.000.750.000.000.00-1050.00%
HD240524P002350002024-04-16 10:05AM EDT235.000.080.000.440.00--3289.84%
HD240524P002450002024-05-14 10:24AM EDT245.000.010.000.000.00-75050.00%
HD240524P002550002024-05-15 10:20AM EDT255.000.010.000.000.00--050.00%
HD240524P002600002024-05-15 11:02AM EDT260.000.010.000.000.00--050.00%
HD240524P002650002024-05-15 3:57PM EDT265.000.020.000.000.00-11050.00%
HD240524P002700002024-05-20 9:32AM EDT270.000.010.000.000.00-2050.00%
HD240524P002750002024-05-21 11:37AM EDT275.000.010.000.000.00-4050.00%
HD240524P002800002024-05-20 12:00PM EDT280.000.010.000.000.00-11050.00%
HD240524P002850002024-05-23 10:06AM EDT285.000.020.000.000.00-3050.00%
HD240524P002900002024-05-21 9:38AM EDT290.000.110.000.000.00-100050.00%
HD240524P002950002024-05-21 1:51PM EDT295.000.010.000.000.00-16050.00%
HD240524P003000002024-05-22 12:47PM EDT300.000.040.000.000.00-112025.00%
HD240524P003050002024-05-23 12:41PM EDT305.000.040.000.000.00-2025.00%
HD240524P003100002024-05-23 2:37PM EDT310.000.060.000.000.00-4025.00%
HD240524P003150002024-05-23 3:53PM EDT315.000.080.000.000.00-240012.50%
HD240524P003200002024-05-23 3:59PM EDT320.000.140.000.000.00-106012.50%
HD240524P003225002024-05-23 3:44PM EDT322.500.290.000.000.00-18706.25%
HD240524P003250002024-05-23 3:59PM EDT325.000.800.000.000.00-55603.13%
HD240524P003275002024-05-23 3:59PM EDT327.501.790.000.000.00-48900.00%
HD240524P003300002024-05-23 3:54PM EDT330.003.440.000.000.00-58800.00%
HD240524P003325002024-05-23 3:44PM EDT332.505.740.000.000.00-14500.00%
HD240524P003350002024-05-23 3:26PM EDT335.007.900.000.000.00-7300.00%
HD240524P003375002024-05-23 2:40PM EDT337.5010.650.000.000.00-2100.00%
HD240524P003400002024-05-23 2:53PM EDT340.0012.700.000.000.00-3600.00%
HD240524P003425002024-05-23 10:57AM EDT342.5014.450.000.000.00-200.00%
HD240524P003450002024-05-23 2:42PM EDT345.0018.000.000.000.00-200.00%
HD240524P003475002024-05-23 9:37AM EDT347.5018.950.000.000.00-100.00%
HD240524P003500002024-05-22 3:47PM EDT350.0021.950.000.000.00-21900.00%
HD240524P003525002024-05-22 2:39PM EDT352.5023.500.000.000.00-500.00%
HD240524P003550002024-05-22 2:39PM EDT355.0023.600.000.000.00-500.00%
HD240524P003575002024-05-15 11:30AM EDT357.509.730.000.000.00-100.00%
HD240524P003600002024-05-20 1:34PM EDT360.0020.850.000.000.00-100.00%
HD240524P003700002024-05-14 10:14AM EDT370.0030.000.000.000.00-100.00%
HD240524P003900002024-04-04 10:25AM EDT390.0029.2244.6549.300.00-600.00%
HD240524P004000002024-05-10 10:14AM EDT400.0050.790.000.000.00--00.00%