Australia markets open in 9 hours 48 minutes

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
359.77+5.98 (+1.69%)
At close: 04:00PM EDT
360.00 +0.23 (+0.06%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240726C002400002024-06-24 12:45PM EDT240.00114.04118.90122.400.00--1117.77%
HD240726C002550002024-06-24 3:59PM EDT255.0097.25104.50107.450.00--2108.89%
HD240726C002800002024-07-12 10:53AM EDT280.0081.0079.0582.50+5.50+7.28%3180.69%
HD240726C003000002024-06-28 2:33PM EDT300.0044.4359.3062.550.00-2364.04%
HD240726C003050002024-06-07 2:58PM EDT305.0026.8029.7533.500.00-110.00%
HD240726C003150002024-07-02 1:16PM EDT315.0021.2844.3547.650.00--1050.90%
HD240726C003200002024-07-12 9:36AM EDT320.0036.1139.3042.65+12.11+50.46%2559.23%
HD240726C003250002024-07-11 1:36PM EDT325.0036.9034.7037.80+8.90+31.79%44054.72%
HD240726C003300002024-07-12 9:44AM EDT330.0027.3029.3532.95+3.30+13.75%32750.04%
HD240726C003350002024-07-11 9:30AM EDT335.0025.2524.6527.95+8.35+49.41%15444.34%
HD240726C003400002024-07-12 3:58PM EDT340.0021.3720.1021.75+5.27+32.73%1029731.97%
HD240726C003450002024-07-12 3:58PM EDT345.0016.9016.1517.85+5.05+42.62%6145232.04%
HD240726C003500002024-07-12 3:51PM EDT350.0013.6211.9012.80+4.93+56.73%11726825.57%
HD240726C003550002024-07-12 3:51PM EDT355.009.358.309.05+3.55+61.21%11033423.73%
HD240726C003600002024-07-12 3:59PM EDT360.005.805.406.70+2.00+52.63%27547325.15%
HD240726C003650002024-07-12 3:46PM EDT365.003.623.304.40+1.36+60.18%25622524.53%
HD240726C003700002024-07-12 3:59PM EDT370.002.121.822.42+0.93+78.15%2585122.74%
HD240726C003750002024-07-12 3:59PM EDT375.001.361.131.35+0.56+70.00%3094822.45%
HD240726C003800002024-07-12 3:59PM EDT380.000.670.420.85+0.17+34.00%609223.44%
HD240726C003850002024-07-12 3:45PM EDT385.000.430.330.49+0.18+72.00%171623.90%
HD240726C003950002024-07-12 2:49PM EDT395.000.220.070.22+0.07+46.67%2326.37%
HD240726C004000002024-07-12 9:54AM EDT400.000.150.050.16+0.07+87.50%8327.78%
HD240726C004200002024-07-12 2:53PM EDT420.000.150.000.15+0.11+275.00%2237.89%
HD240726C004250002024-07-12 2:54PM EDT425.000.090.010.69+0.05+125.00%21151.78%
HD240726C004300002024-07-12 2:54PM EDT430.000.090.000.79+0.03+50.00%22656.10%
HD240726C004500002024-07-10 9:45AM EDT450.000.040.001.880.00-1269.36%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240726P002500002024-06-07 2:18PM EDT250.000.070.002.160.00-11111.72%
HD240726P002800002024-07-01 2:55PM EDT280.000.130.001.290.00--174.12%
HD240726P002900002024-07-02 3:14PM EDT290.000.150.000.240.00-5550.20%
HD240726P002950002024-07-12 11:21AM EDT295.000.020.000.27-0.19-90.48%101052.44%
HD240726P003000002024-07-12 2:55PM EDT300.000.110.010.50+0.04+57.14%29054.03%
HD240726P003050002024-07-12 2:55PM EDT305.000.110.050.51-0.08-42.11%2450.10%
HD240726P003100002024-07-12 2:55PM EDT310.000.080.010.30-0.11-57.89%217041.80%
HD240726P003150002024-07-12 3:41PM EDT315.000.080.030.29-0.15-65.22%7210837.74%
HD240726P003200002024-07-12 2:04PM EDT320.000.090.070.34-0.26-74.29%296634.96%
HD240726P003250002024-07-12 12:57PM EDT325.000.220.060.35-0.12-35.29%310631.28%
HD240726P003300002024-07-12 2:54PM EDT330.000.160.090.59-0.39-70.91%1614830.62%
HD240726P003350002024-07-12 3:34PM EDT335.000.270.250.59-0.68-71.58%3411226.39%
HD240726P003400002024-07-12 3:55PM EDT340.000.590.580.78-0.85-59.03%478223.79%
HD240726P003450002024-07-12 3:46PM EDT345.000.941.041.27-1.51-61.63%543422.46%
HD240726P003500002024-07-12 3:58PM EDT350.001.901.842.05-2.45-56.32%1933021.11%
HD240726P003550002024-07-12 3:39PM EDT355.002.692.863.50-3.81-58.62%273120.68%
HD240726P003600002024-07-12 3:59PM EDT360.005.404.505.70-5.05-48.33%221020.61%
HD240726P003650002024-07-12 1:26PM EDT365.008.107.458.55-19.91-71.08%4020.34%
HD240726P003700002024-07-12 3:08PM EDT370.009.609.8512.20-9.60-50.00%2020.68%
HD240726P003800002024-07-12 2:53PM EDT380.0017.4019.7021.45-24.12-58.09%37126.09%
HD240726P003850002024-06-27 3:40PM EDT385.0044.8923.0526.050.00--027.10%