Australia markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
328.70+3.60 (+1.11%)
At close: 04:00PM EDT
327.00 -1.70 (-0.52%)
Pre-market: 05:33AM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240531C002400002024-05-07 10:06AM EDT240.00105.000.000.000.00--00.00%
HD240531C003000002024-05-28 10:34AM EDT300.0028.850.000.000.00-300.00%
HD240531C003050002024-05-24 9:59AM EDT305.0021.230.000.000.00-100.00%
HD240531C003150002024-05-23 12:35PM EDT315.0013.770.000.000.00-800.00%
HD240531C003200002024-05-28 12:07PM EDT320.007.980.000.000.00-700.00%
HD240531C003225002024-05-28 10:25AM EDT322.507.200.000.000.00-2500.00%
HD240531C003250002024-05-28 3:59PM EDT325.003.980.000.000.00-30400.00%
HD240531C003275002024-05-28 3:59PM EDT327.502.500.000.000.00-89600.00%
HD240531C003300002024-05-28 3:59PM EDT330.001.250.000.000.00-4,41301.56%
HD240531C003325002024-05-28 3:58PM EDT332.500.530.000.000.00-1,14203.13%
HD240531C003350002024-05-28 3:57PM EDT335.000.240.000.000.00-1,15906.25%
HD240531C003375002024-05-28 3:59PM EDT337.500.150.000.000.00-1,10406.25%
HD240531C003400002024-05-28 3:59PM EDT340.000.100.000.000.00-44206.25%
HD240531C003425002024-05-28 3:19PM EDT342.500.070.000.000.00-517012.50%
HD240531C003450002024-05-28 3:54PM EDT345.000.060.000.000.00-51012.50%
HD240531C003475002024-05-28 3:37PM EDT347.500.040.000.000.00-28012.50%
HD240531C003500002024-05-28 3:54PM EDT350.000.030.000.000.00-51012.50%
HD240531C003525002024-05-28 9:50AM EDT352.500.060.000.000.00-6012.50%
HD240531C003550002024-05-28 1:38PM EDT355.000.040.000.000.00-27025.00%
HD240531C003575002024-05-28 11:08AM EDT357.500.050.000.000.00-3025.00%
HD240531C003600002024-05-28 2:27PM EDT360.000.020.000.000.00-24025.00%
HD240531C003625002024-05-28 10:03AM EDT362.500.070.000.000.00-7025.00%
HD240531C003650002024-05-28 3:32PM EDT365.000.020.000.000.00-91025.00%
HD240531C003675002024-05-28 10:50AM EDT367.500.030.000.000.00-1025.00%
HD240531C003700002024-05-28 1:24PM EDT370.000.010.000.000.00-4025.00%
HD240531C003750002024-05-24 12:34PM EDT375.000.030.000.000.00-2025.00%
HD240531C003800002024-05-21 12:37PM EDT380.000.010.000.000.00-1025.00%
HD240531C003825002024-05-28 11:57AM EDT382.500.020.000.000.00-1025.00%
HD240531C003850002024-05-22 1:50PM EDT385.000.030.000.000.00-1050.00%
HD240531C003875002024-05-28 12:04PM EDT387.500.010.000.000.00-4050.00%
HD240531C003900002024-05-28 11:09AM EDT390.000.010.000.000.00-1050.00%
HD240531C003950002024-05-28 11:02AM EDT395.000.010.000.000.00-459050.00%
HD240531C004000002024-05-28 10:18AM EDT400.000.010.000.000.00-4050.00%
HD240531C004050002024-05-07 1:53PM EDT405.000.060.000.000.00--050.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240531P002100002024-05-24 3:36PM EDT210.000.050.000.000.00-1050.00%
HD240531P002350002024-05-09 10:47AM EDT235.000.200.000.000.00-2050.00%
HD240531P002400002024-04-24 10:08AM EDT240.000.080.000.510.00--3163.67%
HD240531P002500002024-05-24 9:47AM EDT250.000.010.000.000.00-4050.00%
HD240531P002600002024-05-24 2:28PM EDT260.000.010.000.000.00-10050.00%
HD240531P002650002024-05-28 9:50AM EDT265.000.010.000.000.00-200050.00%
HD240531P002700002024-05-28 1:58PM EDT270.000.010.000.000.00-7050.00%
HD240531P002750002024-05-15 1:50PM EDT275.000.050.000.000.00--050.00%
HD240531P002800002024-05-24 3:44PM EDT280.000.010.000.000.00-2050.00%
HD240531P002850002024-05-20 3:47PM EDT285.000.050.000.000.00-40025.00%
HD240531P002900002024-05-23 1:43PM EDT290.000.040.000.000.00-2025.00%
HD240531P002950002024-05-28 3:55PM EDT295.000.030.000.000.00-100025.00%
HD240531P003000002024-05-28 9:30AM EDT300.000.030.000.000.00-1025.00%
HD240531P003050002024-05-28 11:47AM EDT305.000.060.000.000.00-5025.00%
HD240531P003075002024-05-28 11:29AM EDT307.500.050.000.000.00-7012.50%
HD240531P003100002024-05-28 3:16PM EDT310.000.080.000.000.00-120012.50%
HD240531P003125002024-05-28 3:55PM EDT312.500.080.000.000.00-114012.50%
HD240531P003150002024-05-28 3:10PM EDT315.000.180.000.000.00-566012.50%
HD240531P003175002024-05-28 3:21PM EDT317.500.320.000.000.00-11606.25%
HD240531P003200002024-05-28 3:50PM EDT320.000.560.000.000.00-91206.25%
HD240531P003225002024-05-28 3:50PM EDT322.501.020.000.000.00-10206.25%
HD240531P003250002024-05-28 3:52PM EDT325.001.650.000.000.00-52303.13%
HD240531P003275002024-05-28 3:50PM EDT327.503.170.000.000.00-20601.56%
HD240531P003300002024-05-28 3:59PM EDT330.004.500.000.000.00-16400.00%
HD240531P003325002024-05-28 3:59PM EDT332.506.300.000.000.00-1300.00%
HD240531P003350002024-05-28 3:41PM EDT335.009.120.000.000.00-2600.00%
HD240531P003375002024-05-28 12:42PM EDT337.5011.180.000.000.00-700.00%
HD240531P003400002024-05-28 3:55PM EDT340.0013.980.000.000.00-1600.00%
HD240531P003425002024-05-24 11:18AM EDT342.5018.350.000.000.00-500.00%
HD240531P003450002024-05-28 3:55PM EDT345.0018.970.000.000.00-1700.00%
HD240531P003475002024-05-23 3:27PM EDT347.5022.440.000.000.00-500.00%
HD240531P003500002024-05-28 3:00PM EDT350.0024.660.000.000.00-100.00%
HD240531P003525002024-05-23 3:34PM EDT352.5027.500.000.000.00-100.00%
HD240531P003550002024-05-24 9:52AM EDT355.0030.460.000.000.00-200.00%
HD240531P003575002024-05-17 10:37AM EDT357.5017.210.000.000.00-1800.00%
HD240531P003600002024-05-23 11:47AM EDT360.0034.280.000.000.00-200.00%
HD240531P003650002024-05-28 3:32PM EDT365.0038.860.000.000.00-7600.00%
HD240531P003700002024-04-24 3:36PM EDT370.0039.0945.5548.750.00-41159.42%
HD240531P003750002024-05-13 10:22AM EDT375.0032.500.000.000.00-300.00%
HD240531P004000002024-05-16 2:31PM EDT400.0058.700.000.000.00-5000.00%
HD240531P004050002024-05-16 3:49PM EDT405.0062.230.000.000.00-100.00%
HD240531P004200002024-05-23 3:50PM EDT420.0095.200.000.000.00--00.00%
HD240531P004500002024-05-17 12:35PM EDT450.00110.390.000.000.00-200.00%
HD240531P004550002024-05-28 11:27AM EDT455.00128.100.000.000.00-200.00%