Australia markets closed

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
Callsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240802C003000002024-06-27 3:58PM EDT300.0043.8059.6563.000.00--255.37%
HD240802C003050002024-06-28 11:46AM EDT305.0040.6355.0058.000.00-212152.84%
HD240802C003150002024-07-11 9:40AM EDT315.0034.0045.0548.150.00-1054.93%
HD240802C003250002024-07-05 2:54PM EDT325.0015.1535.1538.250.00-1246.35%
HD240802C003300002024-07-12 1:48PM EDT330.0035.0030.1033.45+10.80+44.63%2542.65%
HD240802C003350002024-07-12 3:21PM EDT335.0029.0025.3027.55+9.80+51.04%31533.94%
HD240802C003400002024-07-12 3:50PM EDT340.0023.9221.1022.50+7.82+48.57%105929.15%
HD240802C003450002024-07-12 2:59PM EDT345.0020.7517.2518.40+7.53+56.96%5821927.92%
HD240802C003500002024-07-12 2:02PM EDT350.0016.5013.1514.20+6.69+68.20%3729325.43%
HD240802C003550002024-07-12 3:21PM EDT355.0012.4010.0010.55+5.60+82.35%10028923.79%
HD240802C003600002024-07-12 3:50PM EDT360.008.207.057.65+3.07+59.84%18460023.10%
HD240802C003650002024-07-12 3:56PM EDT365.005.284.805.20+1.81+52.16%13320722.24%
HD240802C003700002024-07-12 3:54PM EDT370.003.532.913.50+1.35+61.93%1449622.12%
HD240802C003750002024-07-12 3:54PM EDT375.002.221.892.22+0.83+59.71%6616421.86%
HD240802C003800002024-07-12 3:43PM EDT380.001.571.051.39+0.77+96.25%627621.91%
HD240802C003850002024-07-12 3:13PM EDT385.001.100.550.85+0.57+107.55%1037322.05%
HD240802C003900002024-07-12 3:41PM EDT390.000.620.440.52+0.28+82.35%351822.34%
HD240802C003950002024-07-12 11:08AM EDT395.000.360.160.41-0.17-32.08%2423.85%
Putsfor2 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240802P002850002024-07-09 1:53PM EDT285.000.150.050.940.00-2253.59%
HD240802P002900002024-07-09 1:52PM EDT290.000.250.002.180.00-2458.50%
HD240802P002950002024-07-12 2:33PM EDT295.000.070.001.34-0.23-76.67%121457.32%
HD240802P003000002024-07-09 1:48PM EDT300.000.090.030.52-0.28-75.68%31243.87%
HD240802P003050002024-07-12 2:39PM EDT305.000.180.050.72-0.34-65.38%3743.21%
HD240802P003100002024-07-12 3:37PM EDT310.000.120.101.39-0.03-20.00%335546.19%
HD240802P003150002024-07-12 3:37PM EDT315.000.160.150.32-0.20-55.56%5515530.96%
HD240802P003200002024-07-12 11:57AM EDT320.000.210.151.48-0.24-53.33%5510039.14%
HD240802P003250002024-07-12 3:16PM EDT325.000.270.240.41-0.39-59.09%225426.00%
HD240802P003300002024-07-12 3:00PM EDT330.000.460.330.94-0.52-53.06%97427.64%
HD240802P003350002024-07-12 3:16PM EDT335.000.570.680.99-1.14-66.67%185424.30%
HD240802P003400002024-07-12 2:07PM EDT340.001.051.091.28-1.62-60.67%144722.22%
HD240802P003450002024-07-12 3:44PM EDT345.001.761.672.00-2.49-58.59%1033921.46%
HD240802P003500002024-07-12 2:58PM EDT350.002.502.713.95-3.16-55.83%272623.82%
HD240802P003550002024-07-12 3:50PM EDT355.004.084.206.05-3.52-46.32%2191524.62%
HD240802P003600002024-07-12 3:55PM EDT360.006.305.506.85-4.75-42.99%10220.04%
HD240802P003700002024-07-12 3:58PM EDT370.0012.8511.2013.25-5.65-30.54%9120.47%
HD240802P003900002024-07-12 10:41AM EDT390.0029.5228.2031.55-7.60-20.47%6128.19%
HD240802P003950002024-07-09 3:42PM EDT395.0058.1833.0536.500.00-2030.96%