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
325.69 +0.59 (+0.18%)
Pre-market: 04:41AM 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%
HD240531C003000002024-05-22 1:59PM EDT300.0031.650.000.000.00-100.00%
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%
HD240531C003200002024-05-24 3:58PM EDT320.004.960.000.000.00-600.00%
HD240531C003225002024-05-24 3:56PM EDT322.503.300.000.000.00-700.00%
HD240531C003250002024-05-24 3:56PM EDT325.001.980.000.000.00-27800.00%
HD240531C003275002024-05-24 3:56PM EDT327.501.000.000.000.00-33501.56%
HD240531C003300002024-05-24 3:59PM EDT330.000.560.000.000.00-29203.13%
HD240531C003325002024-05-24 3:57PM EDT332.500.270.000.000.00-24206.25%
HD240531C003350002024-05-24 3:58PM EDT335.000.120.000.000.00-16406.25%
HD240531C003375002024-05-24 3:59PM EDT337.500.110.000.000.00-4506.25%
HD240531C003400002024-05-24 3:42PM EDT340.000.070.000.000.00-331012.50%
HD240531C003425002024-05-24 2:09PM EDT342.500.070.000.000.00-53012.50%
HD240531C003450002024-05-24 1:45PM EDT345.000.060.000.000.00-137012.50%
HD240531C003475002024-05-24 2:09PM EDT347.500.050.000.000.00-14012.50%
HD240531C003500002024-05-24 3:38PM EDT350.000.040.000.000.00-6012.50%
HD240531C003525002024-05-24 12:56PM EDT352.500.030.000.000.00-10012.50%
HD240531C003550002024-05-24 3:56PM EDT355.000.030.000.000.00-3025.00%
HD240531C003575002024-05-24 11:30AM EDT357.500.070.000.000.00-1025.00%
HD240531C003600002024-05-24 3:21PM EDT360.000.020.000.000.00-90025.00%
HD240531C003625002024-05-21 12:10PM EDT362.500.130.000.000.00-2025.00%
HD240531C003650002024-05-24 2:39PM EDT365.000.030.000.000.00-32025.00%
HD240531C003675002024-05-21 1:33PM EDT367.500.060.000.000.00-7025.00%
HD240531C003700002024-05-24 3:13PM EDT370.000.020.000.000.00-30025.00%
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%
HD240531C003850002024-05-22 1:50PM EDT385.000.030.000.000.00-1025.00%
HD240531C003900002024-05-14 9:42AM EDT390.000.010.000.000.00-10025.00%
HD240531C003950002024-05-23 9:41AM EDT395.000.010.000.000.00-1050.00%
HD240531C004000002024-05-20 11:43AM EDT400.000.020.000.000.00-1050.00%
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--3137.60%
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%
HD240531P002700002024-05-08 1:06PM EDT270.000.310.000.000.00--050.00%
HD240531P002750002024-05-15 1:50PM EDT275.000.050.000.000.00--025.00%
HD240531P002800002024-05-24 3:44PM EDT280.000.010.000.000.00-2025.00%
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%
HD240531P002950002024-05-22 3:35PM EDT295.000.050.000.000.00-1025.00%
HD240531P003000002024-05-24 3:57PM EDT300.000.030.000.000.00-19012.50%
HD240531P003050002024-05-24 3:57PM EDT305.000.070.000.000.00-11012.50%
HD240531P003100002024-05-24 3:53PM EDT310.000.200.000.000.00-90012.50%
HD240531P003125002024-05-24 3:57PM EDT312.500.270.000.000.00-2306.25%
HD240531P003150002024-05-24 3:57PM EDT315.000.410.000.000.00-18006.25%
HD240531P003175002024-05-24 3:58PM EDT317.500.790.000.000.00-7606.25%
HD240531P003200002024-05-24 3:57PM EDT320.001.340.000.000.00-21603.13%
HD240531P003225002024-05-24 3:59PM EDT322.502.250.000.000.00-11201.56%
HD240531P003250002024-05-24 3:59PM EDT325.003.700.000.000.00-53300.10%
HD240531P003275002024-05-24 3:57PM EDT327.505.450.000.000.00-14400.00%
HD240531P003300002024-05-24 3:52PM EDT330.007.910.000.000.00-27200.00%
HD240531P003325002024-05-24 3:43PM EDT332.5010.070.000.000.00-2500.00%
HD240531P003350002024-05-24 3:43PM EDT335.0012.430.000.000.00-4100.00%
HD240531P003375002024-05-24 10:45AM EDT337.5012.150.000.000.00-100.00%
HD240531P003400002024-05-24 2:49PM EDT340.0016.660.000.000.00-1600.00%
HD240531P003425002024-05-24 11:18AM EDT342.5018.350.000.000.00-500.00%
HD240531P003450002024-05-24 3:08PM EDT345.0021.470.000.000.00-2600.00%
HD240531P003475002024-05-23 3:27PM EDT347.5022.440.000.000.00-500.00%
HD240531P003500002024-05-24 11:20AM EDT350.0026.220.000.000.00-500.00%
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%
HD240531P003650002024-05-21 3:19PM EDT365.0032.370.000.000.00-20600.00%
HD240531P003700002024-04-24 3:36PM EDT370.0039.0945.5548.750.00-41105.15%
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%
HD240531P004550002024-05-17 12:35PM EDT455.00115.360.000.000.00-200.00%