Australia markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
353.87+4.37 (+1.25%)
At close: 04:00PM EDT
354.20 +0.33 (+0.09%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240621C001450002024-01-24 11:21AM EDT145.00204.59225.70228.500.00-271,036.82%
HD240621C001500002024-01-16 3:16PM EDT150.00207.85209.40213.100.00-210748.73%
HD240621C001550002024-01-03 11:24AM EDT155.00185.01201.70204.100.00--1620.12%
HD240621C001600002023-08-21 12:16PM EDT160.00165.38157.00158.650.00--10.00%
HD240621C001650002023-08-01 12:07PM EDT165.00168.97167.40170.550.00--10.00%
HD240621C001700002024-01-24 10:33AM EDT170.00180.75200.80204.300.00-1031891.26%
HD240621C001850002024-05-29 2:07PM EDT185.00140.25167.15171.000.00-50301.56%
HD240621C001900002024-05-29 2:07PM EDT190.00135.20162.15166.050.00-20294.34%
HD240621C001950002024-05-29 2:07PM EDT195.00130.23157.15161.050.00-30283.20%
HD240621C002000002024-05-29 2:10PM EDT200.00125.25152.15156.050.00-350272.07%
HD240621C002100002024-05-29 2:10PM EDT210.00115.15142.15146.050.00-350250.78%
HD240621C002200002024-05-29 2:10PM EDT220.00105.30132.15136.100.00-350233.79%
HD240621C002300002024-05-29 3:14PM EDT230.0097.05122.50126.100.00-8000230.76%
HD240621C002400002024-05-30 12:33PM EDT240.0089.00112.15116.100.00-32195.12%
HD240621C002500002024-05-29 3:14PM EDT250.0077.05102.45106.050.00-9253187.50%
HD240621C002600002024-05-29 3:14PM EDT260.0065.9092.2096.150.00-7900163.28%
HD240621C002650002024-05-14 9:30AM EDT265.0070.250.000.000.00-100.00%
HD240621C002700002024-06-13 10:23AM EDT270.0074.9382.2086.100.00-118143.95%
HD240621C002750002024-06-10 2:39PM EDT275.0056.9477.2081.100.00-22135.35%
HD240621C002800002024-05-30 9:52AM EDT280.0047.7972.2076.150.00-222128.61%
HD240621C002900002024-06-06 2:00PM EDT290.0041.7162.2066.100.00-310110.35%
HD240621C002950002024-05-29 3:51PM EDT295.0030.7057.2061.100.00-1,0000102.15%
HD240621C003000002024-06-04 3:51PM EDT300.0029.4752.2056.150.00-1595.41%
HD240621C003050002024-05-29 12:00PM EDT305.0020.0347.2551.200.00-21089.65%
HD240621C003100002024-06-14 1:35PM EDT310.0043.5042.2546.20+8.29+23.54%144081.45%
HD240621C003150002024-06-07 10:49AM EDT315.0014.1537.2541.150.00-51872.17%
HD240621C003200002024-06-18 3:37PM EDT320.0034.8032.5036.20+9.56+37.88%1696368.99%
HD240621C003225002024-06-11 2:32PM EDT322.5013.9030.1533.650.00-26466.11%
HD240621C003250002024-06-18 9:54AM EDT325.0029.9527.7031.20+5.94+24.74%925062.99%
HD240621C003275002024-06-18 2:40PM EDT327.5026.7424.9528.75+3.57+15.41%832056.06%
HD240621C003300002024-06-18 12:56PM EDT330.0024.6023.0025.10+4.85+24.56%371,15266.06%
HD240621C003325002024-06-18 3:31PM EDT332.5022.2020.2023.05+3.98+21.84%1539267.36%
HD240621C003350002024-06-18 3:28PM EDT335.0019.6517.8020.55+4.14+26.69%2195861.87%
HD240621C003375002024-06-18 3:09PM EDT337.5017.1715.4518.00+3.72+27.66%1129955.64%
HD240621C003400002024-06-18 3:53PM EDT340.0014.5013.3014.85+3.65+33.64%5185,05541.72%
HD240621C003425002024-06-18 3:41PM EDT342.5012.4611.5012.85+3.87+45.05%4327742.48%
HD240621C003450002024-06-18 3:49PM EDT345.009.618.159.95+3.41+55.00%2891,16832.17%
HD240621C003475002024-06-18 3:59PM EDT347.506.986.758.20+2.73+64.24%25161033.77%
HD240621C003500002024-06-18 3:59PM EDT350.004.914.605.80+2.23+83.21%4063,08727.76%
HD240621C003525002024-06-18 3:58PM EDT352.503.153.103.35+1.33+73.08%82782020.41%
HD240621C003550002024-06-18 3:59PM EDT355.001.851.802.00+0.85+85.00%1,5541,67519.70%
HD240621C003575002024-06-18 3:58PM EDT357.501.080.931.18+0.40+58.82%2,29670920.23%
HD240621C003600002024-06-18 3:59PM EDT360.000.490.460.63+0.10+25.64%2,2574,41520.41%
HD240621C003625002024-06-18 3:48PM EDT362.500.350.240.40+0.06+20.69%17211722.10%
HD240621C003650002024-06-18 3:59PM EDT365.000.200.100.41-0.03-13.04%3241,38426.64%
HD240621C003675002024-06-18 3:11PM EDT367.500.170.010.180.00-232725.54%
HD240621C003700002024-06-18 3:58PM EDT370.000.100.100.18-0.04-28.57%971,98129.10%
HD240621C003750002024-06-18 3:32PM EDT375.000.080.040.11-0.04-33.33%3371133.01%
HD240621C003775002024-06-17 3:17PM EDT377.500.100.030.300.00-5643.36%
HD240621C003800002024-06-18 1:08PM EDT380.000.010.030.08-0.06-85.71%281,36837.40%
HD240621C003850002024-06-17 1:05PM EDT385.000.070.020.270.00-556952.54%
HD240621C003900002024-06-18 2:53PM EDT390.000.060.010.10-0.01-14.29%261,06550.29%
HD240621C003950002024-06-17 3:00PM EDT395.000.040.000.100.00-4030350.98%
HD240621C004000002024-06-18 11:47AM EDT400.000.020.010.05-0.01-33.33%342,08152.73%
HD240621C004050002024-06-17 3:25PM EDT405.000.020.010.050.00-312657.42%
HD240621C004100002024-06-18 3:37PM EDT410.000.020.000.02-0.01-33.33%41,48656.25%
HD240621C004150002024-06-18 12:09PM EDT415.000.010.001.30-0.15-93.75%20013103.22%
HD240621C004200002024-06-18 1:46PM EDT420.000.010.000.150.00-21450578.71%
HD240621C004250002024-06-18 9:44AM EDT425.000.150.000.13+0.13+650.00%13382.03%
HD240621C004300002024-06-17 3:09PM EDT430.000.010.000.100.00-14975183.98%
HD240621C004350002024-06-17 10:46AM EDT435.000.010.000.100.00-65368788.28%
HD240621C004400002024-06-14 9:44AM EDT440.000.010.000.010.00-435875.00%
HD240621C004450002024-06-14 11:40AM EDT445.000.010.000.410.00-19115.14%
HD240621C004500002024-06-14 11:40AM EDT450.000.010.000.050.00-31,58394.53%
HD240621C004550002024-05-22 11:02AM EDT455.000.010.000.300.00-34119.53%
HD240621C004600002024-06-11 9:30AM EDT460.000.010.000.050.00-40152102.34%
HD240621C004650002024-06-10 10:27AM EDT465.000.010.000.350.00-510130.86%
HD240621C004700002024-05-31 10:41AM EDT470.000.050.000.150.00-391122.27%
HD240621C004750002024-06-12 9:58AM EDT475.000.010.000.140.00-510125.39%
HD240621C004800002024-06-11 9:55AM EDT480.000.010.000.050.00-391116.41%
HD240621C004900002024-06-12 1:42PM EDT490.000.010.000.010.00-140811109.38%
HD240621C005000002024-06-17 3:40PM EDT500.000.010.000.050.00-5554130.47%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240621P001450002024-05-14 9:32AM EDT145.000.010.000.000.00-118850.00%
HD240621P001500002024-06-14 10:01AM EDT150.000.110.000.310.00-1122378.13%
HD240621P001550002024-02-27 4:24PM EDT155.000.090.000.540.00-392389.84%
HD240621P001600002024-04-26 9:30AM EDT160.000.050.000.300.00-1193350.00%
HD240621P001650002024-02-29 11:14AM EDT165.000.100.000.540.00-2112362.50%
HD240621P001700002024-01-18 3:42PM EDT170.000.170.000.290.00-235324.22%
HD240621P001750002024-03-05 4:14PM EDT175.000.130.000.570.00-257339.06%
HD240621P001800002024-05-30 11:17AM EDT180.000.030.000.420.00-195314.06%
HD240621P001850002024-04-05 11:25AM EDT185.000.120.001.290.00-145353.32%
HD240621P001900002024-03-18 9:56AM EDT190.000.040.000.950.00-446325.00%
HD240621P001950002024-03-13 3:43PM EDT195.000.100.001.340.00-1034329.49%
HD240621P002000002024-05-31 2:40PM EDT200.000.040.000.150.00-12220239.06%
HD240621P002100002024-06-13 11:08AM EDT210.000.020.000.500.00-18126253.71%
HD240621P002200002024-06-17 3:01PM EDT220.000.010.000.510.00-7168233.79%
HD240621P002250002024-06-04 3:09PM EDT225.000.020.000.510.00-55223.83%
HD240621P002300002024-06-17 2:50PM EDT230.000.010.000.100.00-1106176.56%
HD240621P002350002024-05-16 2:33PM EDT235.000.050.000.170.00--2178.52%
HD240621P002400002024-06-06 10:45AM EDT240.000.010.000.200.00-21,627173.44%
HD240621P002450002024-06-12 9:51AM EDT245.000.010.000.330.00-25175.39%
HD240621P002500002024-06-12 10:10AM EDT250.000.010.000.050.00-6662135.16%
HD240621P002550002024-06-07 1:12PM EDT255.000.050.000.050.00-1011128.13%
HD240621P002600002024-06-10 10:56AM EDT260.000.050.000.020.00-56787112.50%
HD240621P002650002024-06-14 11:40AM EDT265.000.010.000.330.00-646141.60%
HD240621P002700002024-06-17 11:14AM EDT270.000.010.000.010.00-761,01893.75%
HD240621P002750002024-06-12 9:54AM EDT275.000.010.000.210.00-100128118.36%
HD240621P002800002024-06-18 9:35AM EDT280.000.020.000.01+0.01+100.00%1083681.25%
HD240621P002850002024-06-18 11:00AM EDT285.000.010.000.01-0.02-66.67%1627575.00%
HD240621P002900002024-06-18 3:30PM EDT290.000.010.000.01-0.02-66.67%8799370.31%
HD240621P002950002024-06-18 1:40PM EDT295.000.010.000.16-0.04-80.00%612685.55%
HD240621P003000002024-06-18 3:19PM EDT300.000.010.010.38-0.11-91.67%362,19688.87%
HD240621P003050002024-06-18 2:59PM EDT305.000.030.010.03-0.03-50.00%561,65460.94%
HD240621P003075002024-06-11 3:50PM EDT307.500.140.000.530.00--1181.35%
HD240621P003100002024-06-18 2:55PM EDT310.000.020.020.06-0.03-60.00%22,56959.38%
HD240621P003125002024-06-18 3:32PM EDT312.500.030.000.43-0.05-62.50%143370.90%
HD240621P003150002024-06-17 3:20PM EDT315.000.050.000.550.00-591,39969.87%
HD240621P003175002024-06-18 10:16AM EDT317.500.070.000.54-0.05-41.67%12665.72%
HD240621P003200002024-06-18 3:35PM EDT320.000.050.010.070.00-1222,43350.00%
HD240621P003225002024-06-18 2:32PM EDT322.500.050.020.55-0.01-16.67%1825058.30%
HD240621P003250002024-06-18 3:52PM EDT325.000.060.030.56-0.01-14.29%936,73554.69%
HD240621P003275002024-06-18 3:15PM EDT327.500.040.000.06-0.04-50.00%2940638.97%
HD240621P003300002024-06-18 3:31PM EDT330.000.040.030.08-0.05-55.56%751,25137.11%
HD240621P003325002024-06-18 1:20PM EDT332.500.070.030.28-0.05-41.67%825442.04%
HD240621P003350002024-06-18 1:47PM EDT335.000.050.030.08-0.14-73.68%441,25630.27%
HD240621P003375002024-06-18 12:31PM EDT337.500.080.040.21-0.19-70.37%1120131.84%
HD240621P003400002024-06-18 3:49PM EDT340.000.090.060.14-0.32-78.05%1845,90525.64%
HD240621P003425002024-06-18 3:59PM EDT342.500.130.110.16-0.52-80.00%9820322.36%
HD240621P003450002024-06-18 3:59PM EDT345.000.260.210.26-0.85-76.58%2741,32320.56%
HD240621P003475002024-06-18 3:59PM EDT347.500.490.220.94-1.37-73.66%39526724.85%
HD240621P003500002024-06-18 3:59PM EDT350.000.850.780.92-1.92-69.31%50073918.60%
HD240621P003525002024-06-18 3:59PM EDT352.501.671.441.65-2.39-58.87%5921417.77%
HD240621P003550002024-06-18 3:39PM EDT355.002.792.312.93-4.11-59.57%2357418.12%
HD240621P003600002024-06-17 10:49AM EDT360.0013.755.807.200.00-19625.24%
HD240621P003650002024-06-18 10:32AM EDT365.0011.339.9512.70-7.28-39.12%101941.60%
HD240621P003700002024-06-13 3:40PM EDT370.0022.5214.7017.300.00-21211546.92%
HD240621P003750002024-06-17 10:39AM EDT375.0028.4619.8022.800.00-1462.84%
HD240621P003800002024-06-13 2:18PM EDT380.0031.9024.1027.450.00-1404866.99%
HD240621P003850002024-06-05 3:37PM EDT385.0053.6529.0533.000.00-1083.57%
HD240621P003900002024-06-13 2:51PM EDT390.0041.3534.1038.100.00-572093.55%
HD240621P003950002024-05-30 3:49PM EDT395.0066.1739.2043.150.00-13050.39%
HD240621P004000002024-05-30 3:49PM EDT400.0071.1944.4548.000.00-5060.84%
HD240621P004100002024-04-10 3:11PM EDT410.0059.4063.2565.750.00-760202.64%
HD240621P004200002024-03-25 3:45PM EDT420.0037.2085.2088.200.00--0333.04%
HD240621P004400002023-02-13 2:55PM EDT440.00118.20149.50154.500.00--0735.58%
HD240621P004550002024-06-17 11:29AM EDT455.00107.2899.25103.000.00-20182.79%
HD240621P004600002024-06-12 11:30AM EDT460.00114.61104.20108.000.00-100188.72%
HD240621P004650002024-06-12 11:26AM EDT465.00119.67109.10112.350.00--0178.13%
HD240621P004700002024-06-12 11:24AM EDT470.00124.66114.05118.000.00-100200.24%
HD240621P004750002024-06-12 11:18AM EDT475.00128.09119.05123.000.00--0205.86%
HD240621P004800002024-06-12 11:15AM EDT480.00133.24124.10127.900.00--0208.98%
HD240621P004900002024-06-12 11:08AM EDT490.00142.83134.05138.000.00-400222.17%
HD240621P005000002024-06-14 2:09PM EDT500.00154.70144.20147.900.00-20230.03%