Australia markets open in 8 hours 42 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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD250117C001400002024-02-16 3:24PM EST140.00222.820.000.000.00-150.00%
HD250117C001450002023-07-12 8:45AM EST145.00174.31184.75189.050.00-200.00%
HD250117C001500002024-02-05 10:30AM EST150.00202.290.000.000.00-5180.00%
HD250117C001550002023-08-29 9:17AM EST155.00174.77149.75153.050.00-310.00%
HD250117C001600002024-02-20 11:03AM EST160.00205.350.000.000.00-250.00%
HD250117C001650002023-12-13 3:12PM EST165.00180.30189.50194.500.00-340.00%
HD250117C001700002023-12-04 11:31AM EST170.00157.44169.70174.450.00-100.00%
HD250117C001750002023-12-06 1:23PM EST175.00154.76168.20172.500.00-450.00%
HD250117C001800002023-08-22 9:15AM EST180.00147.36132.10134.150.00-170.00%
HD250117C001850002023-11-27 11:00AM EST185.00130.26164.50168.500.00-5290.00%
HD250117C001900002023-09-21 2:35PM EST190.00124.30103.30106.500.00-14140.00%
HD250117C001950002024-01-04 3:06PM EST195.00148.45163.50166.550.00-240.00%
HD250117C002000002024-02-16 9:49AM EST200.00164.550.000.000.00-1600.00%
HD250117C002100002023-08-17 10:11AM EST210.00131.00119.80122.950.00-4330.00%
HD250117C002200002024-02-20 11:04AM EST220.00148.000.000.000.00-1220.00%
HD250117C002300002024-02-23 2:35PM EST230.00145.170.000.000.00-1240.00%
HD250117C002400002024-01-16 12:27PM EST240.00125.77125.60128.750.00-1360.00%
HD250117C002500002024-02-20 9:53AM EST250.00114.200.000.000.00-221100.00%
HD250117C002600002024-01-31 2:07PM EST260.00106.220.000.000.00-1590.00%
HD250117C002700002024-01-19 2:05PM EST270.00101.90100.15104.500.00-1800.00%
HD250117C002800002024-02-23 2:35PM EST280.00100.080.000.000.00-21770.00%
HD250117C002900002024-02-16 12:05PM EST290.0086.550.000.000.00-11310.00%
HD250117C003000002024-02-27 10:11AM EST300.0087.070.000.000.00-16,9500.00%
HD250117C003100002024-02-26 10:22AM EST310.0077.180.000.000.00-15590.00%
HD250117C003200002024-02-26 11:27AM EST320.0068.300.000.000.00-19450.00%
HD250117C003300002024-02-27 11:17AM EST330.0062.540.000.000.00-15720.00%
HD250117C003400002024-02-22 12:43PM EST340.0051.680.000.000.00-11,0420.00%
HD250117C003500002024-02-27 3:41PM EST350.0049.050.000.000.00-35690.00%
HD250117C003600002024-02-27 3:30PM EST360.0042.290.000.000.00-48950.00%
HD250117C003700002024-02-27 3:51PM EST370.0036.650.000.000.00-561,1120.00%
HD250117C003800002024-02-27 3:04PM EST380.0030.370.000.000.00-404160.39%
HD250117C003900002024-02-27 10:41AM EST390.0026.150.000.000.00-81,1780.78%
HD250117C004000002024-02-27 10:32AM EST400.0021.670.000.000.00-107081.56%
HD250117C004100002024-02-27 2:42PM EST410.0017.120.000.000.00-46101.56%
HD250117C004200002024-02-27 3:12PM EST420.0014.250.000.000.00-24833.13%
HD250117C004300002024-02-27 12:16PM EST430.0011.240.000.000.00-363963.13%
HD250117C004400002024-02-27 10:31AM EST440.009.210.000.000.00-21543.13%
HD250117C004500002024-02-27 3:05PM EST450.007.200.000.000.00-22593.13%
HD250117C004600002024-02-27 2:10PM EST460.005.660.000.000.00-301903.13%
HD250117C004700002024-02-22 2:33PM EST470.004.650.000.000.00-31606.25%
HD250117C004800002024-02-26 3:26PM EST480.003.250.000.000.00-101896.25%
HD250117C004900002024-02-16 1:54PM EST490.002.520.000.000.00-2556.25%
HD250117C005000002024-02-26 3:25PM EST500.001.990.000.000.00-72086.25%
HD250117C005200002024-02-27 3:49PM EST520.001.270.000.000.00-2686.25%
HD250117C005400002024-02-21 10:01AM EST540.000.650.000.000.00-1326.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD250117P001400002024-02-23 11:05AM EST140.000.220.000.000.00-21,02525.00%
HD250117P001450002024-02-21 1:46PM EST145.000.310.000.000.00-211025.00%
HD250117P001500002024-02-26 3:29PM EST150.000.280.000.000.00-3027025.00%
HD250117P001550002024-02-22 9:53AM EST155.000.340.000.000.00-23312.50%
HD250117P001600002024-02-27 10:07AM EST160.000.310.000.000.00-27912.50%
HD250117P001650002024-02-23 11:58AM EST165.000.410.000.000.00-27112.50%
HD250117P001700002024-02-20 11:14AM EST170.000.550.000.000.00-52912.50%
HD250117P001750002024-02-27 2:30PM EST175.000.530.000.000.00-15112.50%
HD250117P001800002024-01-30 3:37PM EST180.000.810.000.000.00-28912.50%
HD250117P001850002024-02-20 11:02AM EST185.000.790.000.000.00-12812.50%
HD250117P001900002024-02-23 2:20PM EST190.000.700.000.000.00-1037712.50%
HD250117P001950002024-02-26 9:35AM EST195.000.850.000.000.00-241212.50%
HD250117P002000002024-02-27 9:49AM EST200.000.900.000.000.00-236512.50%
HD250117P002100002024-02-26 2:06PM EST210.001.100.000.000.00-221112.50%
HD250117P002200002024-02-27 9:50AM EST220.001.300.000.000.00-21,03112.50%
HD250117P002300002024-02-27 10:53AM EST230.001.600.000.000.00-11,91712.50%
HD250117P002400002024-02-27 9:50AM EST240.002.000.000.000.00-53,55112.50%
HD250117P002500002024-02-22 3:54PM EST250.002.750.000.000.00-511,3216.25%
HD250117P002600002024-02-26 9:47AM EST260.003.000.000.000.00-57006.25%
HD250117P002700002024-02-27 11:06AM EST270.003.580.000.000.00-29916.25%
HD250117P002800002024-02-26 9:40AM EST280.004.530.000.000.00-101,0216.25%
HD250117P002900002024-02-27 12:05PM EST290.005.430.000.000.00-21,0216.25%
HD250117P003000002024-02-27 2:48PM EST300.006.800.000.000.00-139136.25%
HD250117P003100002024-02-26 1:14PM EST310.008.390.000.000.00-71,3703.13%
HD250117P003200002024-02-27 3:55PM EST320.009.680.000.000.00-331,1863.13%
HD250117P003300002024-02-27 2:14PM EST330.0012.000.000.000.00-55453.13%
HD250117P003400002024-02-26 2:32PM EST340.0014.850.000.000.00-73041.56%
HD250117P003500002024-02-27 11:10AM EST350.0016.700.000.000.00-34901.56%
HD250117P003600002024-02-27 1:56PM EST360.0020.550.000.000.00-22460.78%
HD250117P003700002024-02-27 1:10PM EST370.0024.250.000.000.00-353260.39%
HD250117P003800002024-02-27 11:06AM EST380.0028.180.000.000.00-2670.00%
HD250117P003900002024-02-27 11:06AM EST390.0033.210.000.000.00-2300.00%
HD250117P004000002024-02-23 1:33PM EST400.0040.800.000.000.00-2180.00%
HD250117P004100002024-01-17 11:14AM EST410.0058.3653.8057.950.00-101726.00%
HD250117P004200002024-01-19 9:49AM EST420.0065.3761.6564.850.00-2225.91%
HD250117P004300002024-01-19 9:57AM EST430.0073.8269.3073.300.00-4726.76%
HD250117P004400002023-12-21 2:02PM EST440.0091.7077.9079.250.00-1025.42%
HD250117P004500002023-12-20 2:23PM EST450.0096.0085.0090.000.00-1127.78%
HD250117P004800002022-11-30 11:01AM EST480.00167.45162.00167.000.00--066.01%
HD250117P004900002023-03-09 10:07AM EST490.00195.88199.00204.000.00--086.81%
HD250117P005000002024-01-18 10:54AM EST500.00142.31136.00140.950.00-6036.25%