Australia markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
325.10-1.79 (-0.55%)
At close: 04:00PM EDT
325.39 +0.29 (+0.09%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240816C002000002024-03-22 12:22PM EDT200.00193.77135.15139.100.00-66107.67%
HD240816C002100002024-04-16 2:32PM EDT210.00125.85132.90136.700.00--10122.04%
HD240816C002300002024-04-10 9:30AM EDT230.00123.900.000.000.00-110.00%
HD240816C002450002024-01-04 4:17PM EDT245.0099.70114.75117.300.00--6128.72%
HD240816C002500002024-03-05 1:41PM EDT250.00131.96108.75113.300.00-23124.01%
HD240816C002550002024-01-04 2:37PM EDT255.0091.20105.55108.100.00--2121.03%
HD240816C002600002024-05-14 9:30AM EDT260.0077.3165.9568.100.00-1738.69%
HD240816C002700002024-05-13 3:50PM EDT270.0073.5056.4058.650.00-4335.58%
HD240816C002750002024-03-04 11:16AM EDT275.00111.8887.5092.000.00-15108.52%
HD240816C002800002024-05-24 3:02PM EDT280.0047.9546.8049.50-1.95-3.91%3232.94%
HD240816C002850002024-05-24 3:19PM EDT285.0043.7242.8043.80-9.33-17.59%31028.45%
HD240816C002900002024-05-22 11:45AM EDT290.0046.1538.5539.300.00-21527.18%
HD240816C002950002024-04-10 1:17PM EDT295.0062.4054.4058.050.00-1166.66%
HD240816C003000002024-05-24 2:10PM EDT300.0031.0530.2530.90-2.15-6.48%58025.36%
HD240816C003050002024-05-24 3:41PM EDT305.0026.4026.3527.85-14.80-35.92%13626.24%
HD240816C003100002024-05-22 2:34PM EDT310.0026.6022.1024.150.00-145625.42%
HD240816C003150002024-05-17 9:30AM EDT315.0035.0318.7519.650.00-23622.90%
HD240816C003200002024-05-24 3:02PM EDT320.0016.2016.1016.70-1.05-6.09%94622.69%
HD240816C003250002024-05-24 3:14PM EDT325.0013.5713.3014.50-2.18-13.84%37423.23%
HD240816C003300002024-05-24 2:00PM EDT330.0011.2810.8012.10-0.77-6.39%2118423.00%
HD240816C003350002024-05-24 3:11PM EDT335.008.708.658.90-1.30-13.00%1118621.01%
HD240816C003400002024-05-24 11:36AM EDT340.007.406.857.05-0.55-6.92%1040120.72%
HD240816C003450002024-05-24 3:14PM EDT345.005.505.355.50-0.70-11.29%4137420.47%
HD240816C003500002024-05-24 2:36PM EDT350.004.324.104.30-0.63-12.73%5444320.40%
HD240816C003550002024-05-24 2:49PM EDT355.003.302.753.30-0.32-8.84%3395220.30%
HD240816C003600002024-05-24 3:51PM EDT360.002.352.344.50-0.12-4.86%1966624.99%
HD240816C003650002024-05-24 1:51PM EDT365.001.941.561.99-0.08-3.96%1037420.50%
HD240816C003700002024-05-24 3:23PM EDT370.001.391.191.50-0.10-6.71%828820.50%
HD240816C003750002024-05-24 3:11PM EDT375.001.010.781.14-0.19-15.83%631520.58%
HD240816C003800002024-05-24 11:21AM EDT380.000.820.620.88-0.02-2.38%2169520.76%
HD240816C003850002024-05-24 1:56PM EDT385.000.620.350.88-0.08-11.43%122922.10%
HD240816C003900002024-05-24 3:25PM EDT390.000.440.310.74-0.04-8.33%7454022.58%
HD240816C003950002024-05-23 12:41PM EDT395.000.400.160.700.00-37823.56%
HD240816C004000002024-05-24 11:18AM EDT400.000.260.120.44-0.11-29.73%167422.79%
HD240816C004050002024-05-21 12:41PM EDT405.000.320.100.490.00-110524.34%
HD240816C004100002024-05-23 10:28AM EDT410.000.250.080.450.00-339425.07%
HD240816C004150002024-05-14 2:04PM EDT415.000.270.060.410.00-315725.76%
HD240816C004200002024-05-20 3:47PM EDT420.000.260.050.380.00-612526.47%
HD240816C004250002024-05-22 9:49AM EDT425.000.270.040.500.00-246628.69%
HD240816C004300002024-05-23 1:57PM EDT430.000.250.040.370.00-128228.35%
HD240816C004350002024-05-10 2:08PM EDT435.000.480.030.750.00-21432.86%
HD240816C004400002024-05-16 10:53AM EDT440.000.200.030.750.00-31833.90%
HD240816C004500002024-05-20 11:08AM EDT450.000.090.001.450.00-257740.53%
HD240816C004600002024-05-10 2:08PM EDT460.000.150.000.270.00-25932.45%
HD240816C004700002024-05-23 10:17AM EDT470.000.120.010.750.00-102739.72%
HD240816C004800002024-05-07 3:14PM EDT480.000.120.001.320.00-21345.81%
HD240816C004900002024-05-07 3:15PM EDT490.000.090.002.170.00-2852.50%
HD240816C005000002024-04-04 2:07PM EDT500.000.430.001.370.00-51449.85%
HD240816C005200002024-05-24 12:10PM EDT520.000.750.001.75+0.69+1,150.00%21655.81%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240816P001700002024-05-17 3:25PM EDT170.000.150.001.400.00-1168.56%
HD240816P001750002024-03-11 1:55PM EDT175.000.050.040.290.00-34353.71%
HD240816P001800002024-05-20 2:36PM EDT180.000.080.000.150.00-2750.88%
HD240816P001850002024-04-23 3:17PM EDT185.000.290.000.000.00-3725.00%
HD240816P001900002024-05-10 11:11AM EDT190.000.100.010.200.00-2948.34%
HD240816P001950002024-03-01 4:27PM EDT195.000.120.000.290.00-2548.58%
HD240816P002000002024-03-13 2:45PM EDT200.000.070.090.960.00-2850.68%
HD240816P002050002024-03-13 2:45PM EDT205.000.110.110.860.00-27852.58%
HD240816P002100002024-03-13 2:45PM EDT210.000.230.301.270.00-26154.00%
HD240816P002150002024-03-13 2:48PM EDT215.000.180.160.790.00-2347.14%
HD240816P002200002024-03-04 12:15PM EDT220.000.230.130.740.00-2344.36%
HD240816P002250002024-05-15 9:30AM EDT225.000.080.072.300.00-41253.25%
HD240816P002300002024-05-15 9:30AM EDT230.000.090.002.330.00-12650.83%
HD240816P002350002024-05-23 2:33PM EDT235.000.270.110.700.00-103337.50%
HD240816P002400002024-05-07 11:41AM EDT240.000.370.122.410.00-1746.17%
HD240816P002450002024-04-04 11:32AM EDT245.000.400.291.930.00-12741.35%
HD240816P002500002024-05-17 1:38PM EDT250.000.230.290.450.00-22028.98%
HD240816P002550002024-05-20 12:44PM EDT255.000.340.230.790.00-12930.08%
HD240816P002600002024-05-20 10:55AM EDT260.000.300.290.940.00-12429.10%
HD240816P002650002024-05-21 12:46PM EDT265.000.530.371.100.00-11528.02%
HD240816P002700002024-05-07 9:39AM EDT270.001.210.711.280.00-12626.88%
HD240816P002750002024-05-23 11:18AM EDT275.001.080.951.330.00-26925.02%
HD240816P002800002024-05-24 3:02PM EDT280.001.501.261.55-0.01-0.66%39923.84%
HD240816P002850002024-05-22 2:03PM EDT285.001.551.651.960.00-16423.18%
HD240816P002900002024-05-24 12:15PM EDT290.002.472.172.50+0.07+2.92%38922.61%
HD240816P002950002024-05-24 10:59AM EDT295.003.022.883.15+0.29+10.62%26721.99%
HD240816P003000002024-05-24 1:58PM EDT300.003.753.754.000.00-4019221.47%
HD240816P003050002024-05-24 1:51PM EDT305.004.723.904.95+0.07+1.51%346720.78%
HD240816P003100002024-05-24 1:42PM EDT310.005.955.156.25-0.05-0.83%3016920.36%
HD240816P003150002024-05-24 3:58PM EDT315.007.716.957.70+0.36+4.90%1523019.74%
HD240816P003200002024-05-24 3:44PM EDT320.009.708.409.55+0.60+6.59%1631819.33%
HD240816P003250002024-05-24 3:30PM EDT325.0011.7511.3511.75+0.57+5.10%2842218.98%
HD240816P003300002024-05-24 3:58PM EDT330.0014.1113.0014.30+0.71+5.30%957118.66%
HD240816P003350002024-05-24 3:30PM EDT335.0017.2915.9518.25+1.24+7.73%549320.11%
HD240816P003400002024-05-24 3:56PM EDT340.0020.3919.3520.65+1.81+9.74%2959218.44%
HD240816P003450002024-05-23 10:33AM EDT345.0023.3222.9025.300.00-245620.29%
HD240816P003500002024-05-23 3:36PM EDT350.0026.7127.1028.500.00-358918.95%
HD240816P003550002024-05-16 10:35AM EDT355.0017.7031.0034.150.00-455622.43%
HD240816P003600002024-05-23 11:24AM EDT360.0034.6035.9039.350.00-118524.89%
HD240816P003650002024-05-21 1:00PM EDT365.0034.1040.6043.600.00-140525.09%
HD240816P003700002024-05-23 10:25AM EDT370.0044.6145.6049.200.00-147228.36%
HD240816P003750002024-05-24 2:53PM EDT375.0051.3050.5054.10+15.97+45.20%2510429.91%
HD240816P003800002024-04-19 2:30PM EDT380.0047.600.000.000.00-2880.00%
HD240816P003850002024-04-02 10:47AM EDT385.0028.5052.7555.350.00-2550.00%
HD240816P003900002024-05-23 11:00AM EDT390.0063.9665.7069.100.00-62634.96%
HD240816P003950002024-05-13 10:17AM EDT395.0051.8570.4074.050.00-11236.41%
HD240816P004000002024-04-25 10:37AM EDT400.0070.5075.4079.150.00-4938.23%
HD240816P004050002024-04-10 9:30AM EDT405.0055.950.000.000.00-150.00%
HD240816P004150002024-02-08 11:41AM EDT415.0053.8741.1544.300.00--10.00%
HD240816P004200002024-03-21 1:47PM EDT420.0031.9882.4586.550.00--00.00%
HD240816P005000002024-04-26 1:12PM EDT500.00165.62175.45179.100.00-2055.52%