Australia markets open in 2 hours 40 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
369.12+10.66 (+2.97%)
At close: 04:00PM EDT
369.29 +0.17 (+0.05%)
After hours: 05:18PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD241115C001700002024-05-13 11:25AM EDT170.00175.91174.90177.950.00-800.00%
HD241115C002300002024-04-24 11:07AM EDT230.00107.6497.3599.900.00--20.00%
HD241115C002400002024-05-20 1:32PM EDT240.00102.44116.65120.050.00-130.00%
HD241115C002500002024-06-03 1:51PM EDT250.0083.9486.4090.300.00-11110.00%
HD241115C002600002024-05-13 3:47PM EDT260.0086.2587.7091.500.00-420.00%
HD241115C002700002024-07-12 1:32PM EDT270.0096.61100.80103.850.00-41045.26%
HD241115C002750002024-07-12 1:29PM EDT275.0091.8296.0099.150.00-143044.05%
HD241115C002800002024-07-12 1:29PM EDT280.0087.1591.2594.200.00-142542.16%
HD241115C002850002024-05-28 1:38PM EDT285.0051.5562.0565.350.00-890.00%
HD241115C002900002024-07-08 10:25AM EDT290.0055.4081.8085.000.00-162840.05%
HD241115C002950002024-07-08 10:25AM EDT295.0051.2077.2080.150.00-52138.36%
HD241115C003000002024-07-15 3:20PM EDT300.0066.5072.5575.800.00-210537.69%
HD241115C003050002024-06-20 9:44AM EDT305.0057.7568.0070.850.00-201935.74%
HD241115C003100002024-07-16 10:21AM EDT310.0062.0263.5066.15+22.52+57.01%16734.27%
HD241115C003150002024-06-28 12:54PM EDT315.0040.8560.6061.600.00-16233.03%
HD241115C003200002024-07-16 10:50AM EDT320.0052.9055.3057.40+2.90+5.80%35632.31%
HD241115C003250002024-07-16 10:19AM EDT325.0052.7551.4553.15+17.95+51.58%58131.40%
HD241115C003300002024-07-16 10:53AM EDT330.0044.3048.1048.80+4.49+11.28%2149730.22%
HD241115C003350002024-07-16 11:12AM EDT335.0042.0044.1544.85+4.35+11.55%212629.53%
HD241115C003400002024-07-16 2:06PM EDT340.0040.2340.3041.20+5.73+16.61%411729.11%
HD241115C003450002024-07-16 2:06PM EDT345.0037.0036.1537.45+7.46+25.25%715528.38%
HD241115C003500002024-07-16 2:32PM EDT350.0032.2133.1533.65+6.96+27.56%2359127.44%
HD241115C003550002024-07-16 3:09PM EDT355.0029.6329.6030.30+6.38+27.44%623526.91%
HD241115C003600002024-07-16 3:31PM EDT360.0026.6725.7527.65+5.10+23.64%2063627.03%
HD241115C003650002024-07-16 2:21PM EDT365.0023.3023.8024.10+4.80+25.95%2521925.87%
HD241115C003700002024-07-16 3:25PM EDT370.0021.1821.0521.30+5.53+35.34%41432625.41%
HD241115C003750002024-07-16 3:44PM EDT375.0018.3518.5018.75+4.85+35.93%7524025.04%
HD241115C003800002024-07-16 3:47PM EDT380.0015.8616.1516.40+4.11+34.98%1170824.69%
HD241115C003850002024-07-16 2:21PM EDT385.0013.7013.8514.30+3.43+33.40%1314324.42%
HD241115C003900002024-07-16 3:49PM EDT390.0011.6111.9012.35+2.61+29.00%718924.11%
HD241115C003950002024-07-16 3:44PM EDT395.0010.3210.3010.60+2.77+36.69%1319123.82%
HD241115C004000002024-07-16 3:44PM EDT400.008.818.509.05+2.41+37.66%11038823.58%
HD241115C004050002024-07-16 3:08PM EDT405.007.357.457.70+1.38+23.12%160723.38%
HD241115C004100002024-07-16 3:52PM EDT410.006.306.356.50+1.95+44.83%4514823.17%
HD241115C004150002024-07-15 1:49PM EDT415.005.055.206.05+1.88+59.31%143923.94%
HD241115C004200002024-07-16 10:31AM EDT420.003.654.354.55+0.60+19.67%19322.81%
HD241115C004250002024-07-12 2:33PM EDT425.002.783.053.800.00-296322.71%
HD241115C004300002024-07-10 10:16AM EDT430.000.842.813.200.00-516622.70%
HD241115C004350002024-07-08 12:28PM EDT435.000.681.902.700.00-22222.72%
HD241115C004400002024-07-16 2:17PM EDT440.001.912.002.16+0.64+50.39%110722.46%
HD241115C004450002024-07-16 1:41PM EDT445.001.541.551.80+1.03+201.96%201322.47%
HD241115C004500002024-07-16 1:22PM EDT450.001.311.121.51+0.31+31.00%12322.53%
HD241115C004550002024-07-12 1:49PM EDT455.000.501.011.220.00-51222.43%
HD241115C004600002024-07-12 2:15PM EDT460.000.680.891.000.00-211422.41%
HD241115C004650002024-07-16 1:20PM EDT465.000.710.360.90+0.18+33.96%21222.81%
HD241115C004700002024-07-16 1:19PM EDT470.000.600.290.85+0.18+42.86%216123.39%
HD241115C004750002024-07-16 1:19PM EDT475.000.480.250.95+0.15+45.45%75424.71%
HD241115C004800002024-07-16 1:19PM EDT480.000.430.200.94+0.09+26.47%2725.46%
HD241115C004900002024-07-16 1:19PM EDT490.000.320.060.56+0.09+39.13%21024.76%
HD241115C005000002024-07-16 1:17PM EDT500.000.280.110.51+0.10+55.56%2225.82%
HD241115C005200002024-07-16 1:17PM EDT520.000.170.060.30-0.02-10.53%215526.47%
HD241115C005400002024-07-16 1:17PM EDT540.000.170.010.180.00-2827.10%
HD241115C005600002024-07-16 1:50PM EDT560.000.080.030.31+0.04+100.00%7931.35%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD241115P001650002024-06-14 3:13PM EDT165.000.030.000.250.00-2254.10%
HD241115P001700002024-06-14 3:13PM EDT170.000.050.000.250.00-2252.15%
HD241115P001750002024-06-14 3:12PM EDT175.000.140.000.260.00-2150.59%
HD241115P001800002024-07-08 12:29PM EDT180.000.150.000.270.00-21253.27%
HD241115P001850002024-07-03 12:27PM EDT185.000.220.001.140.00-2156.96%
HD241115P001900002024-07-10 1:29PM EDT190.000.130.002.190.00-2361.04%
HD241115P001950002024-07-11 1:23PM EDT195.000.130.001.740.00-2456.67%
HD241115P002000002024-07-11 1:21PM EDT200.000.140.001.550.00-2753.64%
HD241115P002100002024-07-12 2:13PM EDT210.000.170.050.360.00-22244.39%
HD241115P002200002024-07-16 12:02PM EDT220.000.120.070.19-0.04-25.00%15137.74%
HD241115P002300002024-07-16 1:19PM EDT230.000.250.100.26-0.01-3.85%23536.26%
HD241115P002400002024-07-16 1:19PM EDT240.000.320.130.35+0.02+6.67%27034.72%
HD241115P002500002024-07-16 1:19PM EDT250.000.450.200.46-0.04-8.16%216533.13%
HD241115P002600002024-07-16 1:20PM EDT260.000.530.320.60-0.09-14.52%29131.52%
HD241115P002700002024-07-16 1:34PM EDT270.000.750.600.930.00-61,54930.91%
HD241115P002750002024-07-12 9:30AM EDT275.000.870.391.26-0.41-32.03%221231.20%
HD241115P002800002024-07-12 11:14AM EDT280.001.000.461.49-0.25-20.00%248130.70%
HD241115P002850002024-07-15 3:36PM EDT285.001.420.901.340.00-323328.43%
HD241115P002900002024-07-16 3:24PM EDT290.001.401.001.42-0.30-17.65%1121127.22%
HD241115P002950002024-07-16 1:43PM EDT295.001.631.411.66-0.25-13.30%318826.59%
HD241115P003000002024-07-16 2:11PM EDT300.002.011.661.95-0.64-24.15%643726.01%
HD241115P003050002024-07-15 3:18PM EDT305.002.702.112.440.00-416825.89%
HD241115P003100002024-07-16 3:34PM EDT310.002.672.572.72-0.53-16.56%2231824.97%
HD241115P003150002024-07-16 11:33AM EDT315.003.383.053.25-1.08-24.22%520324.56%
HD241115P003200002024-07-16 11:33AM EDT320.004.063.453.85-1.09-21.17%526824.12%
HD241115P003250002024-07-16 1:05PM EDT325.004.503.704.60-1.76-28.12%216123.78%
HD241115P003300002024-07-16 3:50PM EDT330.005.164.605.40-2.16-29.51%6531723.32%
HD241115P003350002024-07-16 3:50PM EDT335.006.155.456.35-2.06-25.09%131522.92%
HD241115P003400002024-07-16 2:18PM EDT340.007.697.257.45-2.41-23.86%343122.53%
HD241115P003450002024-07-16 10:40AM EDT345.009.608.508.75-2.18-18.51%216722.21%
HD241115P003500002024-07-16 10:40AM EDT350.0011.209.9510.20-1.82-13.98%1913721.86%
HD241115P003550002024-07-15 1:52PM EDT355.0016.0211.2511.850.00-27021.53%
HD241115P003600002024-07-15 1:52PM EDT360.0018.3712.8514.100.00-19921.70%
HD241115P003650002024-07-16 2:09PM EDT365.0016.0015.4515.70-2.12-11.70%171420.82%
HD241115P003700002024-07-16 3:53PM EDT370.0017.8317.6518.00-2.74-13.32%43620.53%
HD241115P003750002024-06-13 2:32PM EDT375.0032.3025.1525.400.00-23425.96%
HD241115P003800002024-07-16 3:11PM EDT380.0023.0022.8023.20-5.10-18.15%48719.87%
HD241115P003850002024-06-13 2:33PM EDT385.0039.6030.5032.800.00-2327.56%
HD241115P003900002024-07-16 3:49PM EDT390.0029.6328.7029.85-11.37-27.73%2319.89%
HD241115P003950002024-06-24 1:15PM EDT395.0044.5031.5033.050.00-1019.34%
HD241115P004000002024-06-07 11:37AM EDT400.0073.2063.1067.400.00-4054.44%
HD241115P004050002024-06-06 2:48PM EDT405.0072.9068.1072.600.00-2156.52%
HD241115P004650002024-06-03 3:39PM EDT465.00136.72129.05132.150.00-10076.39%
HD241115P004700002024-06-03 3:39PM EDT470.00141.74134.15137.200.00-5077.86%