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
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240308C002500002024-02-26 3:20PM EST250.00122.22133.70135.650.00-11136.13%
HD240308C003050002024-03-01 11:23AM EST305.0078.7979.1081.15+12.77+19.34%4594.09%
HD240308C003100002024-02-21 10:16AM EST310.0053.8074.1075.550.00-2479.88%
HD240308C003150002024-02-20 11:50AM EST315.0047.4068.9570.800.00-1176.37%
HD240308C003200002024-02-26 10:39AM EST320.0063.0563.7565.80+9.30+17.30%1268.12%
HD240308C003250002024-03-01 11:36AM EST325.0058.0958.9560.75+10.29+21.53%1965.43%
HD240308C003300002024-02-29 2:16PM EST330.0050.8053.9055.800.00-127960.45%
HD240308C003350002024-02-22 10:51AM EST335.0033.9048.7550.750.00-1252.69%
HD240308C003400002024-02-23 10:37AM EST340.0032.9543.9545.800.00-1351.03%
HD240308C003425002024-02-21 2:24PM EST342.5022.0541.3043.250.00--2062.18%
HD240308C003450002024-03-01 11:13AM EST345.0038.6638.7540.70+11.45+42.08%13058.59%
HD240308C003500002024-03-01 11:13AM EST350.0033.5633.9035.80+10.66+46.55%1853.76%
HD240308C003550002024-02-22 9:33AM EST355.0016.0028.8030.700.00-16446.66%
HD240308C003575002024-02-29 9:40AM EST357.5022.0026.6028.050.00-2842.09%
HD240308C003600002024-03-01 3:43PM EST360.0024.5024.1025.60+3.79+18.30%56839.60%
HD240308C003625002024-03-01 1:01PM EST362.5021.5021.7523.25+10.60+97.25%101437.96%
HD240308C003650002024-03-01 2:58PM EST365.0019.3019.0020.60+2.80+16.97%166933.52%
HD240308C003675002024-03-01 2:58PM EST367.5016.7816.6018.35+3.31+24.57%125932.46%
HD240308C003700002024-03-01 3:15PM EST370.0013.9514.2015.95+2.25+19.23%5621029.92%
HD240308C003725002024-03-01 2:31PM EST372.5011.1711.9013.15+1.67+17.58%9615024.37%
HD240308C003750002024-03-01 3:36PM EST375.0010.029.1510.80+2.34+30.47%5619022.00%
HD240308C003775002024-03-01 3:55PM EST377.508.017.208.00+2.52+45.90%7636416.50%
HD240308C003800002024-03-01 3:55PM EST380.005.945.355.85+2.12+55.50%31936214.84%
HD240308C003825002024-03-01 3:58PM EST382.504.003.654.10+1.34+50.38%32820014.28%
HD240308C003850002024-03-01 3:59PM EST385.002.552.252.68+1.10+75.86%1,3551,11113.86%
HD240308C003900002024-03-01 3:59PM EST390.000.910.810.99+0.27+42.19%35537313.92%
HD240308C003925002024-03-01 3:59PM EST392.500.550.450.59+0.07+14.58%1,2841014.33%
HD240308C003950002024-03-01 3:56PM EST395.000.330.280.370.00-638415.04%
HD240308C004000002024-03-01 3:56PM EST400.000.140.100.15-0.04-22.22%1787416.50%
HD240308C004050002024-03-01 3:36PM EST405.000.070.030.13-0.03-30.00%7220.07%
HD240308C004100002024-02-29 9:48AM EST410.000.060.020.080.00-11522.17%
HD240308C004150002024-02-27 11:05AM EST415.000.020.010.480.00-212135.08%
HD240308C004200002024-02-12 10:53AM EST420.000.230.000.480.00-313239.31%
HD240308C004250002024-02-09 3:19PM EST425.000.180.000.470.00--243.21%
HD240308C004350002024-02-20 10:43AM EST435.000.160.000.470.00--151.03%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240308P002400002024-02-13 10:07AM EST240.000.080.000.150.00--2130.08%
HD240308P002750002024-02-05 2:24PM EST275.000.140.000.460.00-12109.18%
HD240308P002800002024-02-06 10:31AM EST280.000.220.000.460.00-28104.00%
HD240308P002850002024-02-07 12:12PM EST285.000.140.000.060.00-1278.13%
HD240308P002900002024-02-26 10:50AM EST290.000.030.000.100.00-41277.73%
HD240308P002950002024-03-01 2:45PM EST295.000.010.000.01-0.04-80.00%1259.38%
HD240308P003000002024-03-01 2:45PM EST300.000.010.000.01-0.03-75.00%208156.25%
HD240308P003050002024-03-01 2:50PM EST305.000.010.000.01-0.02-66.67%607753.13%
HD240308P003100002024-03-01 10:02AM EST310.000.010.000.04-0.01-50.00%204355.47%
HD240308P003150002024-03-01 1:32PM EST315.000.010.010.03-0.09-90.00%123551.56%
HD240308P003200002024-03-01 12:48PM EST320.000.050.010.040.00-22851.56%
HD240308P003250002024-02-29 11:20AM EST325.000.030.020.100.00-225353.13%
HD240308P003300002024-03-01 3:51PM EST330.000.040.010.04-0.01-20.00%68143.75%
HD240308P003325002024-02-29 1:50PM EST332.500.050.010.290.00-101354.79%
HD240308P003350002024-02-27 1:41PM EST335.000.090.010.040.00-29739.84%
HD240308P003375002024-02-27 9:48AM EST337.500.100.010.050.00-38338.87%
HD240308P003400002024-03-01 2:52PM EST340.000.050.030.47-0.02-28.57%56152.03%
HD240308P003425002024-02-26 3:09PM EST342.500.200.020.470.00-112349.46%
HD240308P003450002024-03-01 1:51PM EST345.000.060.030.47-0.09-60.00%109746.92%
HD240308P003475002024-02-29 3:17PM EST347.500.110.020.480.00-41444.58%
HD240308P003500002024-03-01 3:54PM EST350.000.040.020.33-0.13-76.47%57439.01%
HD240308P003525002024-02-29 1:33PM EST352.500.080.020.07-0.06-42.86%41828.42%
HD240308P003550002024-03-01 3:54PM EST355.000.050.030.08-0.09-64.29%5952726.95%
HD240308P003575002024-03-01 1:10PM EST357.500.100.030.09-0.11-52.38%188425.29%
HD240308P003600002024-03-01 3:35PM EST360.000.110.040.10-0.09-45.00%8844423.58%
HD240308P003625002024-03-01 3:29PM EST362.500.140.050.18-0.23-62.16%1117823.73%
HD240308P003650002024-03-01 3:54PM EST365.000.180.130.19-0.23-56.10%8750021.63%
HD240308P003675002024-03-01 3:52PM EST367.500.250.210.26-0.38-60.32%13919720.58%
HD240308P003700002024-03-01 3:47PM EST370.000.350.340.40-0.53-60.23%28529820.04%
HD240308P003725002024-03-01 3:29PM EST372.500.540.510.63-0.94-63.51%24512119.68%
HD240308P003750002024-03-01 3:55PM EST375.000.860.820.95-1.12-56.57%1341,17819.21%
HD240308P003775002024-03-01 3:55PM EST377.501.351.301.52-1.65-55.00%12819519.43%
HD240308P003800002024-03-01 3:59PM EST380.002.102.042.20-1.86-46.97%3908219.14%
HD240308P003850002024-03-01 3:59PM EST385.004.474.405.45-3.43-43.42%623024.33%
HD240308P003900002024-03-01 11:43AM EST390.009.397.208.65-20.11-68.17%11325.39%
HD240308P003950002024-02-08 3:59PM EST395.0032.9011.7013.550.00-1332.78%
HD240308P004000002024-02-23 10:49AM EST400.0029.5216.6518.400.00-1138.98%