Australia markets open in 8 hours 45 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
375.56+3.96 (+1.07%)
At close: 04:00PM EST
373.61 -1.95 (-0.52%)
Pre-market: 09:01AM EST
In the money
Show:ListStraddle
Callsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240315C001500002023-10-06 10:50AM EST150.00145.00145.15147.600.00-110.00%
HD240315C001650002023-12-29 10:26AM EST165.00181.74190.40192.450.00-330.00%
HD240315C001750002024-02-16 10:16AM EST175.00186.570.000.000.00-320.00%
HD240315C001800002023-10-31 12:00PM EST180.00105.05135.10137.050.00-110.00%
HD240315C001900002023-12-14 1:48PM EST190.00164.00166.05168.550.00--10.00%
HD240315C001950002023-12-14 1:48PM EST195.00159.10160.50163.600.00--10.00%
HD240315C002200002023-12-06 9:46AM EST220.00109.50123.25124.900.00-240.00%
HD240315C002300002023-11-21 1:15PM EST230.0077.70120.95122.450.00-430.00%
HD240315C002400002023-10-27 2:12PM EST240.0044.0571.8574.550.00-110.00%
HD240315C002500002024-01-23 1:37PM EST250.00102.88119.95123.550.00-270.00%
HD240315C002550002024-02-27 3:13PM EST255.00119.450.000.000.00-110.00%
HD240315C002600002024-01-03 12:20PM EST260.0080.5297.9599.650.00-15410.00%
HD240315C002700002024-01-23 10:42AM EST270.0084.30100.00103.050.00-1270.00%
HD240315C002800002024-02-22 2:00PM EST280.0091.010.000.000.00-102370.00%
HD240315C002850002024-02-13 11:39AM EST285.0075.100.000.000.00-13130.00%
HD240315C002900002024-02-23 2:11PM EST290.0080.980.000.000.00-13980.00%
HD240315C002950002024-01-31 3:38PM EST295.0059.820.000.000.00-120.00%
HD240315C003000002024-02-27 1:02PM EST300.0074.630.000.000.00-38000.00%
HD240315C003050002024-02-13 9:53AM EST305.0052.560.000.000.00-1110.00%
HD240315C003100002024-02-27 11:06AM EST310.0065.600.000.000.00-152,4770.00%
HD240315C003150002024-02-27 2:58PM EST315.0058.730.000.000.00-2240.00%
HD240315C003200002024-02-27 11:24AM EST320.0054.990.000.000.00-201,9820.00%
HD240315C003250002024-02-27 2:58PM EST325.0048.760.000.000.00-4580.00%
HD240315C003300002024-02-27 3:41PM EST330.0045.250.000.000.00-3242,1810.00%
HD240315C003350002024-02-23 3:46PM EST335.0037.320.000.000.00-451400.00%
HD240315C003400002024-02-27 3:44PM EST340.0035.700.000.000.00-551,7110.00%
HD240315C003450002024-02-27 3:42PM EST345.0030.480.000.000.00-131380.00%
HD240315C003475002024-02-23 11:10AM EST347.5025.200.000.000.00-220.00%
HD240315C003500002024-02-27 2:31PM EST350.0024.010.000.000.00-62,4170.00%
HD240315C003550002024-02-27 9:30AM EST355.0018.280.000.000.00-46300.00%
HD240315C003575002024-02-26 1:34PM EST357.5015.230.000.000.00-240.00%
HD240315C003600002024-02-27 3:35PM EST360.0015.910.000.000.00-2452,0460.00%
HD240315C003625002024-02-27 1:52PM EST362.5012.210.000.000.00-2910.00%
HD240315C003650002024-02-27 2:05PM EST365.0010.650.000.000.00-117610.00%
HD240315C003675002024-02-27 3:59PM EST367.5010.720.000.000.00-46700.00%
HD240315C003700002024-02-27 3:59PM EST370.008.600.000.000.00-1381,4490.00%
HD240315C003725002024-02-27 3:58PM EST372.506.990.000.000.00-61470.00%
HD240315C003750002024-02-27 3:58PM EST375.005.570.000.000.00-2128970.00%
HD240315C003775002024-02-27 3:54PM EST377.504.260.000.000.00-271510.78%
HD240315C003800002024-02-27 3:58PM EST380.003.400.000.000.00-1162,0371.56%
HD240315C003825002024-02-27 3:59PM EST382.502.560.000.000.00-36891.56%
HD240315C003850002024-02-27 3:59PM EST385.001.950.000.000.00-1161,4073.13%
HD240315C003900002024-02-27 3:59PM EST390.001.050.000.000.00-541,5963.13%
HD240315C003950002024-02-27 3:58PM EST395.000.570.000.000.00-366656.25%
HD240315C004000002024-02-27 12:28PM EST400.000.240.000.000.00-691,6296.25%
HD240315C004050002024-02-27 10:45AM EST405.000.350.000.000.00-2556.25%
HD240315C004100002024-02-27 2:52PM EST410.000.080.000.000.00-15586.25%
HD240315C004150002024-02-27 9:58AM EST415.000.150.000.000.00-31812.50%
HD240315C004200002024-02-27 9:58AM EST420.000.120.000.000.00-619812.50%
HD240315C004250002024-02-27 9:58AM EST425.000.120.000.000.00-32012.50%
HD240315C004300002024-02-27 1:20PM EST430.000.040.000.000.00-535912.50%
HD240315C004350002024-02-14 12:49PM EST435.000.050.000.000.00-2412.50%
HD240315C004400002024-02-13 1:43PM EST440.000.120.000.000.00-29312.50%
HD240315C004450002024-02-09 10:37AM EST445.000.040.000.000.00-2112.50%
HD240315C004500002024-02-05 11:17AM EST450.000.080.000.000.00-13712.50%
HD240315C004550002024-01-23 3:40PM EST455.000.070.000.320.00-2044.09%
HD240315C004600002024-01-23 1:58PM EST460.000.030.000.190.00-184842.82%
HD240315C004700002023-12-21 10:32AM EST470.000.110.000.210.00-2347.27%
HD240315C004800002023-12-19 1:58PM EST480.000.100.000.210.00-2250.98%
HD240315C004900002024-02-13 10:25AM EST490.000.100.000.000.00-2925.00%
Putsfor15 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240315P001450002024-01-23 12:07PM EST145.000.040.000.140.00-413160.16%
HD240315P001500002023-11-10 1:02PM EST150.000.150.000.160.00-29156.64%
HD240315P001550002023-11-13 10:46AM EST155.000.140.000.130.00-2102148.44%
HD240315P001600002023-11-17 1:20PM EST160.000.050.000.130.00-2112143.36%
HD240315P001650002023-11-17 1:21PM EST165.000.070.000.130.00-29138.28%
HD240315P001700002023-11-17 10:25AM EST170.000.130.000.140.00-25134.38%
HD240315P001750002023-12-19 12:47PM EST175.000.060.000.130.00-3058128.91%
HD240315P001800002024-01-10 2:54PM EST180.000.080.000.150.00-1106126.17%
HD240315P001850002023-11-29 1:29PM EST185.000.110.000.180.00-22124.22%
HD240315P001900002024-01-23 10:35AM EST190.000.030.000.150.00-10127117.58%
HD240315P001950002024-01-24 3:26PM EST195.000.050.000.150.00-311113.28%
HD240315P002000002024-01-23 11:09AM EST200.000.150.000.150.00-2152109.38%
HD240315P002100002024-01-30 2:56PM EST210.000.050.000.000.00-510750.00%
HD240315P002200002024-01-25 9:30AM EST220.000.100.000.220.00-114297.85%
HD240315P002300002024-02-20 11:45AM EST230.000.020.000.000.00-112750.00%
HD240315P002350002024-02-14 3:29PM EST235.000.050.000.000.00-4650.00%
HD240315P002400002024-02-20 9:50AM EST240.000.050.000.000.00-120550.00%
HD240315P002450002024-01-30 2:01PM EST245.000.200.000.000.00-2150.00%
HD240315P002500002024-02-26 1:34PM EST250.000.040.000.000.00-191850.00%
HD240315P002550002024-02-14 10:09AM EST255.000.030.000.000.00-21125.00%
HD240315P002600002024-02-21 1:37PM EST260.000.040.000.000.00-1188125.00%
HD240315P002650002024-02-21 12:17PM EST265.000.040.000.000.00-21025.00%
HD240315P002700002024-02-27 2:08PM EST270.000.010.000.000.00-554925.00%
HD240315P002750002024-02-21 12:17PM EST275.000.080.000.000.00-21225.00%
HD240315P002800002024-02-27 11:04AM EST280.000.020.000.000.00-1562125.00%
HD240315P002850002024-02-21 12:17PM EST285.000.120.000.000.00-21425.00%
HD240315P002900002024-02-27 1:37PM EST290.000.020.000.000.00-1971125.00%
HD240315P002950002024-02-23 9:57AM EST295.000.250.000.000.00-31525.00%
HD240315P003000002024-02-27 2:43PM EST300.000.030.000.000.00-641,29125.00%
HD240315P003050002024-02-26 10:30AM EST305.000.100.000.000.00-210925.00%
HD240315P003100002024-02-27 12:19PM EST310.000.080.000.000.00-142,25825.00%
HD240315P003150002024-02-27 2:45PM EST315.000.090.000.000.00-2565612.50%
HD240315P003200002024-02-27 2:55PM EST320.000.150.000.000.00-801,81512.50%
HD240315P003250002024-02-27 2:11PM EST325.000.130.000.000.00-163012.50%
HD240315P003300002024-02-27 3:17PM EST330.000.120.000.000.00-2992812.50%
HD240315P003325002024-02-27 9:48AM EST332.500.200.000.000.00-1612.50%
HD240315P003350002024-02-27 3:42PM EST335.000.170.000.000.00-2276312.50%
HD240315P003375002024-02-22 1:43PM EST337.500.540.000.000.00-2135312.50%
HD240315P003400002024-02-27 3:54PM EST340.000.200.000.000.00-801,36512.50%
HD240315P003425002024-02-26 3:26PM EST342.500.450.000.000.00-251,16512.50%
HD240315P003450002024-02-27 3:56PM EST345.000.340.000.000.00-1,1751,3276.25%
HD240315P003475002024-02-27 1:44PM EST347.500.510.000.000.00-17326.25%
HD240315P003500002024-02-27 3:59PM EST350.000.500.000.000.00-2121,7616.25%
HD240315P003525002024-02-27 1:26PM EST352.500.810.000.000.00-181266.25%
HD240315P003550002024-02-27 3:59PM EST355.000.820.000.000.00-2161,0416.25%
HD240315P003575002024-02-27 3:20PM EST357.501.280.000.000.00-221976.25%
HD240315P003600002024-02-27 3:55PM EST360.001.470.000.000.00-1471,2093.13%
HD240315P003625002024-02-27 2:40PM EST362.502.360.000.000.00-301303.13%
HD240315P003650002024-02-27 3:57PM EST365.002.440.000.000.00-1113153.13%
HD240315P003675002024-02-27 3:32PM EST367.503.300.000.000.00-291223.13%
HD240315P003700002024-02-27 3:50PM EST370.003.930.000.000.00-377301.56%
HD240315P003725002024-02-27 3:38PM EST372.505.370.000.000.00-651330.78%
HD240315P003750002024-02-27 3:46PM EST375.006.310.000.000.00-351,2380.20%
HD240315P003775002024-02-27 3:57PM EST377.507.600.000.000.00-15180.00%
HD240315P003800002024-02-27 1:59PM EST380.0010.630.000.000.00-21400.00%
HD240315P003850002024-02-20 9:31AM EST385.0030.600.000.000.00-180.00%
HD240315P003900002024-02-27 2:36PM EST390.0019.050.000.000.00-2150.00%
HD240315P003950002024-02-23 11:30AM EST395.0025.460.000.000.00-3110.00%
HD240315P004000002024-02-02 3:49PM EST400.0043.770.000.000.00-140.00%
HD240315P004050002024-02-07 3:28PM EST405.0042.100.000.000.00--10.00%
HD240315P004600002023-12-20 3:15PM EST460.00108.6096.5099.850.00--0121.80%
HD240315P004800002024-02-22 9:33AM EST480.00112.410.000.000.00-1230.00%
HD240315P004900002023-09-06 12:48PM EST490.00162.80196.60198.050.00-20366.50%