Australia markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
384.45+3.84 (+1.01%)
At close: 04:00PM EST
384.40 -0.05 (-0.01%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240517C001900002023-12-06 9:38AM EST190.00137.90152.60155.400.00-210.00%
HD240517C001950002024-01-24 9:33AM EST195.00155.90175.75179.400.00-10200.00%
HD240517C002000002023-12-15 10:10AM EST200.00151.31155.85158.950.00-220.00%
HD240517C002100002023-12-01 1:14PM EST210.00112.76136.65140.500.00-110.00%
HD240517C002150002023-09-25 2:55PM EST215.0096.5571.5073.450.00-650.00%
HD240517C002200002023-09-19 9:20AM EST220.0099.2572.1075.100.00--10.00%
HD240517C002300002024-01-03 10:34AM EST230.00111.68127.80130.050.00-160.00%
HD240517C002350002023-11-01 2:42PM EST235.0059.6088.6091.500.00-1110.00%
HD240517C002400002024-01-03 9:36AM EST240.00104.75113.65117.500.00-180.00%
HD240517C002450002024-02-15 3:32PM EST245.00118.00139.25141.300.00-12652.19%
HD240517C002500002024-02-07 10:35AM EST250.00113.85134.35136.400.00-2551.15%
HD240517C002550002023-11-10 9:37AM EST255.0044.4075.9578.350.00-3270.00%
HD240517C002600002024-01-23 12:30PM EST260.0094.15110.90113.650.00-2190.00%
HD240517C002650002023-11-14 10:19AM EST265.0048.3590.3592.000.00-570.00%
HD240517C002700002024-01-11 1:04PM EST270.0088.5993.9097.100.00-1240.00%
HD240517C002750002024-02-13 2:54PM EST275.0084.07109.70112.300.00-11352.47%
HD240517C002800002024-02-22 9:30AM EST280.0090.13104.80107.150.00-36449.55%
HD240517C002850002024-01-05 1:57PM EST285.0064.3075.4577.050.00-14300.00%
HD240517C002900002024-02-20 3:59PM EST290.0075.2094.9596.950.00-24544.30%
HD240517C002950002024-02-16 11:33AM EST295.0071.1590.1092.800.00-25045.52%
HD240517C003000002024-02-28 10:27AM EST300.0079.8285.2088.050.00-117144.18%
HD240517C003050002024-03-01 11:23AM EST305.0080.3480.3083.05+19.51+32.07%47541.94%
HD240517C003100002024-03-01 11:52AM EST310.0075.0375.8077.90+3.01+4.18%1016539.24%
HD240517C003150002024-02-29 10:38AM EST315.0067.2270.7072.750.00-114736.58%
HD240517C003200002024-03-01 11:57AM EST320.0066.0765.9568.70+4.09+6.60%120637.24%
HD240517C003250002024-03-01 2:53PM EST325.0061.6461.2063.35+8.51+16.02%115234.02%
HD240517C003300002024-03-01 3:35PM EST330.0057.3255.8558.90+3.12+5.76%320733.26%
HD240517C003350002024-03-01 2:44PM EST335.0052.4551.9054.80+3.33+6.78%3650033.15%
HD240517C003400002024-03-01 3:13PM EST340.0047.8547.8048.85+2.81+6.24%101,32028.63%
HD240517C003450002024-03-01 2:36PM EST345.0042.9142.6544.35+6.77+18.73%143827.48%
HD240517C003500002024-03-01 9:39AM EST350.0036.2038.3539.95-0.20-0.55%196126.38%
HD240517C003550002024-03-01 2:34PM EST355.0034.3234.3535.80+2.13+6.62%4988525.59%
HD240517C003600002024-03-01 3:16PM EST360.0030.8331.2032.55+2.53+8.94%1475026.14%
HD240517C003650002024-03-01 2:02PM EST365.0027.1526.8028.80+2.00+7.95%1151625.48%
HD240517C003700002024-03-01 2:24PM EST370.0022.9521.9525.20+1.08+4.94%3347524.77%
HD240517C003750002024-03-01 3:09PM EST375.0020.6520.2021.05+2.30+12.53%2747022.98%
HD240517C003800002024-03-01 2:24PM EST380.0017.3517.2517.85+2.05+13.40%671,04222.32%
HD240517C003850002024-03-01 3:46PM EST385.0014.8513.5514.95+2.05+16.02%7360321.74%
HD240517C003900002024-03-01 3:42PM EST390.0012.1011.9012.30+1.96+19.33%8453921.16%
HD240517C003950002024-03-01 3:38PM EST395.0010.009.9010.05+1.56+18.48%2649220.76%
HD240517C004000002024-03-01 3:00PM EST400.007.968.008.15+1.11+16.20%1260020.49%
HD240517C004050002024-03-01 3:56PM EST405.006.445.856.60+1.19+22.67%614820.38%
HD240517C004100002024-03-01 3:56PM EST410.005.115.005.30+0.86+20.24%631220.30%
HD240517C004150002024-03-01 3:47PM EST415.004.003.904.10+0.85+26.98%1316720.01%
HD240517C004200002024-03-01 11:04AM EST420.003.003.053.15+0.55+22.45%48019.81%
HD240517C004250002024-03-01 3:47PM EST425.002.382.202.47+0.53+28.65%1253419.83%
HD240517C004300002024-03-01 1:39PM EST430.001.691.781.94+0.39+30.00%22719.92%
HD240517C004350002024-03-01 12:37PM EST435.001.341.231.47+0.34+34.00%23119.85%
HD240517C004400002024-02-26 3:53PM EST440.000.591.021.110.00-23919.83%
HD240517C004450002024-02-26 3:53PM EST445.000.460.740.860.00-2119.95%
HD240517C004500002024-03-01 3:17PM EST450.000.600.281.15+0.16+36.36%22622.46%
HD240517C004550002024-03-01 10:27AM EST455.000.380.210.98+0.09+31.03%5122.87%
HD240517C004600002024-02-27 10:12AM EST460.000.240.150.910.00-2323.66%
HD240517C004700002024-02-29 10:18AM EST470.000.200.090.770.00-27725.05%
HD240517C004800002024-03-01 10:26AM EST480.000.150.050.16-0.01-6.25%33021.29%
HD240517C004900002024-02-29 11:35AM EST490.000.100.020.660.00-2128.35%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240517P001450002024-02-07 1:43PM EST145.000.100.000.240.00-2481.64%
HD240517P001500002023-11-09 10:08AM EST150.000.240.000.200.00-2977.44%
HD240517P001550002023-12-08 12:59PM EST155.000.080.000.200.00-2574.90%
HD240517P001600002023-12-05 10:44AM EST160.000.070.000.210.00-213172.85%
HD240517P001650002023-11-27 12:40PM EST165.000.270.002.150.00-11695.58%
HD240517P001700002023-11-27 10:11AM EST170.000.190.012.210.00-2392.99%
HD240517P001750002023-12-21 10:28AM EST175.000.100.000.230.00-2766.41%
HD240517P001800002023-12-18 11:49AM EST180.000.080.000.250.00-2264.75%
HD240517P001850002024-01-03 12:26PM EST185.000.130.030.230.00-2362.89%
HD240517P001900002024-01-18 3:06PM EST190.000.110.000.290.00-21261.52%
HD240517P001950002024-01-18 3:05PM EST195.000.130.000.300.00-22159.57%
HD240517P002000002024-02-27 2:13PM EST200.000.050.000.250.00-34156.35%
HD240517P002050002024-01-24 1:55PM EST205.000.160.020.350.00-21156.93%
HD240517P002100002024-01-24 10:16AM EST210.000.180.000.360.00-21454.74%
HD240517P002150002024-02-12 10:39AM EST215.000.080.000.630.00-21356.69%
HD240517P002200002024-02-22 10:50AM EST220.000.100.000.300.00-21854.30%
HD240517P002250002024-02-27 2:13PM EST225.000.100.010.640.00-14252.88%
HD240517P002300002024-02-26 3:49PM EST230.000.080.050.650.00-212751.42%
HD240517P002350002024-02-20 11:46AM EST235.000.170.000.650.00-247354.27%
HD240517P002400002024-02-20 11:44AM EST240.000.310.030.650.00-26252.22%
HD240517P002450002024-02-29 11:37AM EST245.000.080.000.650.00-22750.22%
HD240517P002500002024-02-29 10:18AM EST250.000.180.050.660.00-227948.36%
HD240517P002550002024-03-01 1:18PM EST255.000.050.000.66-0.04-44.44%49446.41%
HD240517P002600002024-02-29 10:19AM EST260.000.230.050.670.00-220744.61%
HD240517P002650002024-02-29 10:19AM EST265.000.250.050.680.00-231142.82%
HD240517P002700002024-02-29 1:15PM EST270.000.230.100.690.00-118541.07%
HD240517P002750002024-02-27 10:45AM EST275.000.260.100.710.00-412939.43%
HD240517P002800002024-03-01 2:29PM EST280.000.200.090.74-0.03-13.04%564237.88%
HD240517P002850002024-03-01 11:52AM EST285.000.180.100.77-0.06-25.00%312436.33%
HD240517P002900002024-02-26 10:23AM EST290.000.410.120.810.00-217134.86%
HD240517P002950002024-03-01 10:26AM EST295.000.430.150.87+0.01+2.38%112233.52%
HD240517P003000002024-03-01 10:55AM EST300.000.660.350.84+0.08+13.79%1017131.52%
HD240517P003050002024-02-29 9:40AM EST305.000.530.221.020.00-122130.93%
HD240517P003100002024-02-22 3:47PM EST310.001.370.241.130.00-614829.79%
HD240517P003150002024-03-01 3:36PM EST315.000.700.341.17-0.03-4.11%445828.19%
HD240517P003200002024-03-01 12:03PM EST320.000.870.510.98-0.26-23.01%923325.39%
HD240517P003250002024-03-01 12:20PM EST325.001.101.021.11-0.07-5.98%249224.30%
HD240517P003300002024-03-01 1:29PM EST330.001.391.161.38-0.16-10.32%1145223.73%
HD240517P003350002024-03-01 3:38PM EST335.001.661.591.72-0.52-23.85%292423.18%
HD240517P003400002024-03-01 3:53PM EST340.002.061.972.27-0.25-10.82%14443423.04%
HD240517P003450002024-03-01 3:03PM EST345.002.622.472.83-0.43-14.10%890622.58%
HD240517P003500002024-03-01 3:53PM EST350.003.242.893.30-0.27-7.69%17639521.62%
HD240517P003550002024-03-01 1:56PM EST355.004.233.904.10-0.19-4.30%3926721.17%
HD240517P003600002024-03-01 1:59PM EST360.004.914.855.05-0.69-12.32%9738420.69%
HD240517P003650002024-03-01 2:43PM EST365.006.216.006.35-0.54-8.00%4334620.50%
HD240517P003700002024-03-01 3:10PM EST370.007.697.358.90-0.71-8.45%521121.91%
HD240517P003750002024-03-01 1:59PM EST375.009.408.959.20-1.03-9.88%2313019.39%
HD240517P003800002024-03-01 12:57PM EST380.0011.2310.8011.10-0.82-6.80%405818.99%
HD240517P003850002024-03-01 3:42PM EST385.0013.2013.0013.35-1.17-8.14%302318.68%
HD240517P003900002024-03-01 11:25AM EST390.0016.5015.5015.90-1.85-10.08%21118.36%
HD240517P003950002023-12-15 3:28PM EST395.0042.8539.4041.350.00-4150.62%
HD240517P004000002024-02-29 12:40PM EST400.0025.5020.8022.650.00-5818.89%
HD240517P004050002024-02-01 11:34AM EST405.0051.2624.2026.600.00--119.49%
HD240517P004400002024-02-23 3:53PM EST440.0069.4055.7058.350.00-2125.23%
HD240517P004600002024-02-16 3:27PM EST460.0098.3975.5078.400.00-2130.90%
HD240517P004700002024-02-16 3:31PM EST470.00108.5785.5088.350.00-261333.33%
HD240517P004800002024-02-16 3:10PM EST480.00118.7795.5098.350.00-301535.80%
HD240517P004900002024-02-16 3:14PM EST490.00128.79105.55108.300.00-201938.01%