Australia markets closed

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
373.39 -2.17 (-0.58%)
Pre-market: 07:26AM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240621C001450002024-01-24 10:21AM EST145.00204.59225.70228.500.00-270.00%
HD240621C001500002024-01-16 2:16PM EST150.00207.85209.40213.100.00-2100.00%
HD240621C001550002024-01-03 10:24AM EST155.00185.01201.70204.100.00--10.00%
HD240621C001600002023-08-21 11:16AM EST160.00165.38157.00158.650.00--10.00%
HD240621C001650002023-08-01 11:07AM EST165.00168.97167.40170.550.00--10.00%
HD240621C001700002024-01-24 9:33AM EST170.00180.75200.80204.300.00-10310.00%
HD240621C001850002023-07-05 8:34AM EST185.00130.15143.55147.300.00--10.00%
HD240621C001900002023-10-25 9:12AM EST190.0094.850.000.000.00-100.00%
HD240621C001950002023-11-28 9:55AM EST195.00118.16153.45156.200.00-230.00%
HD240621C002000002024-02-20 10:40AM EST200.00162.500.000.000.00-3240.00%
HD240621C002100002024-01-30 12:30PM EST210.00150.000.000.000.00-5170.00%
HD240621C002200002023-12-12 1:02PM EST220.00118.39136.75139.950.00-1170.00%
HD240621C002300002024-01-03 12:03PM EST230.00110.80128.10130.550.00-8820.00%
HD240621C002400002024-01-02 1:53PM EST240.00109.11120.95123.250.00-5280.00%
HD240621C002500002024-02-22 1:03PM EST250.00120.270.000.000.00-71340.00%
HD240621C002600002024-02-12 12:24PM EST260.00110.080.000.000.00-2870.00%
HD240621C002700002024-02-05 10:41AM EST270.0085.160.000.000.00-11280.00%
HD240621C002800002024-02-16 3:37PM EST280.0086.200.000.000.00-11550.00%
HD240621C002900002024-02-21 3:35PM EST290.0076.050.000.000.00-14130.00%
HD240621C003000002024-02-23 2:00PM EST300.0074.150.000.000.00-16700.00%
HD240621C003100002024-02-16 3:29PM EST310.0058.390.000.000.00-44990.00%
HD240621C003200002024-02-23 12:31PM EST320.0056.420.000.000.00-19500.00%
HD240621C003300002024-02-27 3:41PM EST330.0050.440.000.000.00-47810.00%
HD240621C003400002024-02-27 3:41PM EST340.0041.580.000.000.00-3301,4110.00%
HD240621C003500002024-02-27 3:42PM EST350.0033.670.000.000.00-538810.00%
HD240621C003600002024-02-27 3:49PM EST360.0026.670.000.000.00-222,5240.00%
HD240621C003700002024-02-27 2:37PM EST370.0018.840.000.000.00-121,8050.00%
HD240621C003800002024-02-27 3:27PM EST380.0014.550.000.000.00-3421,5310.39%
HD240621C003900002024-02-27 3:49PM EST390.0010.390.000.000.00-157781.56%
HD240621C004000002024-02-27 1:38PM EST400.006.650.000.000.00-3121,3243.13%
HD240621C004100002024-02-27 12:47PM EST410.004.380.000.000.00-24683.13%
HD240621C004200002024-02-27 2:25PM EST420.002.620.000.000.00-33553.13%
HD240621C004300002024-02-27 10:03AM EST430.001.900.000.000.00-22276.25%
HD240621C004400002024-02-21 2:03PM EST440.000.820.000.000.00-22056.25%
HD240621C004500002024-02-27 9:58AM EST450.000.710.000.000.00-11,5696.25%
HD240621C004600002024-02-27 10:15AM EST460.000.490.000.000.00-2526.25%
HD240621C004700002024-02-27 10:13AM EST470.000.310.000.000.00-2706.25%
HD240621C004800002024-02-27 10:33AM EST480.000.210.000.000.00-2896.25%
HD240621C004900002024-02-27 10:35AM EST490.000.180.000.000.00-25512.50%
HD240621C005000002024-02-20 9:30AM EST500.000.090.000.000.00-212512.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240621P001450002024-02-27 11:06AM EST145.000.050.000.000.00-717925.00%
HD240621P001500002024-02-14 10:25AM EST150.000.130.000.000.00-211925.00%
HD240621P001550002024-02-27 3:24PM EST155.000.090.000.000.00-39225.00%
HD240621P001600002024-02-09 3:37PM EST160.000.080.000.000.00-219425.00%
HD240621P001650002024-02-02 12:03PM EST165.000.090.000.000.00-4011325.00%
HD240621P001700002024-01-18 2:42PM EST170.000.170.000.290.00-23555.86%
HD240621P001750002024-02-20 11:33AM EST175.000.130.000.000.00-25725.00%
HD240621P001800002024-02-27 11:46AM EST180.000.100.000.000.00-39525.00%
HD240621P001850002024-02-13 11:00AM EST185.000.110.000.000.00-24725.00%
HD240621P001900002024-02-13 10:57AM EST190.000.250.000.000.00-23825.00%
HD240621P001950002024-02-27 3:24PM EST195.000.120.000.000.00-23825.00%
HD240621P002000002024-02-21 2:01PM EST200.000.250.000.000.00-222025.00%
HD240621P002100002024-02-26 2:58PM EST210.000.150.000.000.00-310325.00%
HD240621P002200002024-02-14 12:00PM EST220.000.390.000.000.00-215925.00%
HD240621P002300002024-02-27 10:38AM EST230.000.200.000.000.00-210412.50%
HD240621P002400002024-02-27 12:42PM EST240.000.220.000.000.00-81,62212.50%
HD240621P002500002024-02-26 9:59AM EST250.000.290.000.000.00-263212.50%
HD240621P002600002024-02-27 10:32AM EST260.000.280.000.000.00-265012.50%
HD240621P002700002024-02-27 3:27PM EST270.000.390.000.000.00-21,03612.50%
HD240621P002800002024-02-27 3:26PM EST280.000.540.000.000.00-769212.50%
HD240621P002900002024-02-27 10:04AM EST290.000.680.000.000.00-297912.50%
HD240621P003000002024-02-26 3:02PM EST300.001.210.000.000.00-971,2596.25%
HD240621P003100002024-02-27 11:17AM EST310.001.620.000.000.00-81,1016.25%
HD240621P003200002024-02-27 12:52PM EST320.002.310.000.000.00-4471,4606.25%
HD240621P003300002024-02-27 11:31AM EST330.003.350.000.000.00-277726.25%
HD240621P003400002024-02-27 3:10PM EST340.004.900.000.000.00-181,5683.13%
HD240621P003500002024-02-27 3:21PM EST350.006.970.000.000.00-261,0593.13%
HD240621P003600002024-02-27 12:56PM EST360.009.770.000.000.00-259281.56%
HD240621P003700002024-02-27 2:31PM EST370.0013.700.000.000.00-101500.78%
HD240621P003800002024-02-27 2:29PM EST380.0018.600.000.000.00-2972820.00%
HD240621P003900002024-02-27 3:52PM EST390.0023.200.000.000.00-130.00%
HD240621P004000002024-02-23 9:31AM EST400.0032.500.000.000.00-4150.00%
HD240621P004100002024-02-26 10:19AM EST410.0040.470.000.000.00-130.00%
HD240621P004400002023-02-13 1:55PM EST440.00118.20149.50154.500.00--0131.28%
HD240621P004600002023-09-20 10:17AM EST460.00144.90171.35175.950.00--0139.71%
HD240621P004700002023-09-20 10:16AM EST470.00154.85181.35186.000.00--0142.77%
HD240621P005000002024-02-06 11:31AM EST500.00143.370.000.000.00-200.00%