Canada markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
415.42+3.52 (+0.85%)
At close: 04:00PM EDT
416.25 +0.83 (+0.20%)
After hours: 05:32PM EDT
In The Money
Show:ListStraddle
CallsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD241018C002500002024-09-11 10:36AM EDT250.00115.55160.35164.150.00-120.00%
HD241018C002750002024-10-08 3:06PM EDT275.00140.20139.15142.800.00-13174.51%
HD241018C002900002024-08-20 12:28PM EDT290.0076.51100.05102.850.00-440.00%
HD241018C003000002024-10-11 9:54AM EDT300.00110.46114.05117.850.00-39140.92%
HD241018C003050002024-08-28 3:02PM EDT305.0068.5593.9597.450.00-21210.00%
HD241018C003100002024-08-27 2:49PM EDT310.0063.9086.4589.800.00--50.00%
HD241018C003150002024-08-30 3:48PM EDT315.0055.6084.1587.500.00-1100.00%
HD241018C003200002024-10-08 3:11PM EDT320.0094.5693.9597.850.00-114114.65%
HD241018C003250002024-10-04 3:25PM EDT325.0082.5688.9092.850.00-112107.81%
HD241018C003300002024-10-01 1:57PM EDT330.0078.9684.8087.450.00-1425110.11%
HD241018C003350002024-09-19 1:26PM EDT335.0057.7079.9582.450.00-427106.06%
HD241018C003400002024-10-14 3:04PM EDT340.0075.7774.9577.25+4.77+6.72%1223697.41%
HD241018C003450002024-10-14 11:24AM EDT345.0069.0070.1572.20+4.92+7.68%214593.31%
HD241018C003500002024-10-14 2:50PM EDT350.0065.8264.4567.15+3.36+5.38%339477.05%
HD241018C003550002024-10-14 9:42AM EDT355.0057.3059.7562.30+3.44+6.39%544277.93%
HD241018C003600002024-10-14 2:20PM EDT360.0055.8054.9557.30+2.70+5.08%5669774.41%
HD241018C003650002024-10-14 2:33PM EDT365.0050.4750.0552.20+3.47+7.38%336568.56%
HD241018C003700002024-10-14 10:23AM EDT370.0043.3145.0047.30+1.65+3.96%253363.18%
HD241018C003725002024-10-11 11:22AM EDT372.5039.4242.5544.850.00-91161.13%
HD241018C003750002024-10-11 1:42PM EDT375.0037.3940.0042.350.00-691,03057.72%
HD241018C003775002024-10-11 2:03PM EDT377.5033.8837.3539.950.00-3954.35%
HD241018C003800002024-10-14 10:23AM EDT380.0033.3434.5537.35+0.64+1.96%276466.41%
HD241018C003825002024-10-14 2:19PM EDT382.5032.7432.3034.95+4.02+14.00%11263.90%
HD241018C003850002024-10-14 3:47PM EDT385.0031.1729.7532.40+3.56+12.89%71,13659.88%
HD241018C003875002024-10-10 2:42PM EDT387.5023.8927.3029.950.00--156.79%
HD241018C003900002024-10-14 3:59PM EDT390.0026.3924.9026.85+3.52+15.39%781,54147.50%
HD241018C003925002024-10-11 10:53AM EDT392.5019.5022.2025.050.00--450.39%
HD241018C003950002024-10-14 3:29PM EDT395.0021.4519.6522.50+3.75+21.19%121,89646.25%
HD241018C003975002024-10-11 3:56PM EDT397.5015.6317.2020.050.00--442.88%
HD241018C004000002024-10-14 3:48PM EDT400.0016.5015.6516.65+3.08+22.95%321,65031.84%
HD241018C004025002024-10-14 3:48PM EDT402.5013.8512.9015.05+2.48+21.81%81135.08%
HD241018C004050002024-10-14 3:25PM EDT405.0011.8010.3511.85+2.90+32.58%301,34526.14%
HD241018C004075002024-10-14 3:34PM EDT407.509.868.859.80+2.81+39.86%4614825.22%
HD241018C004100002024-10-14 3:55PM EDT410.007.346.757.60+2.04+38.49%3062,51122.64%
HD241018C004125002024-10-14 3:49PM EDT412.505.715.255.90+1.61+39.27%74228922.16%
HD241018C004150002024-10-14 3:58PM EDT415.003.953.554.50+1.21+44.16%9741,00922.11%
HD241018C004175002024-10-14 3:59PM EDT417.502.682.402.89+0.88+48.89%30354619.75%
HD241018C004200002024-10-14 3:58PM EDT420.001.681.631.79+0.61+57.01%2,7711,67518.60%
HD241018C004225002024-10-14 3:59PM EDT422.501.010.921.06+0.30+42.25%2,67628018.02%
HD241018C004250002024-10-14 3:58PM EDT425.000.620.500.60+0.23+58.97%2261,75717.73%
HD241018C004275002024-10-14 3:26PM EDT427.500.320.260.33+0.12+60.00%606417.68%
HD241018C004300002024-10-14 3:52PM EDT430.000.170.120.24+0.03+21.43%22739018.92%
HD241018C004325002024-10-14 2:59PM EDT432.500.090.060.29-0.01-10.00%487222.24%
HD241018C004350002024-10-14 3:45PM EDT435.000.050.050.15-0.05-50.00%1011,44221.73%
HD241018C004375002024-10-14 3:26PM EDT437.500.070.020.09-0.08-53.33%232521.97%
HD241018C004400002024-10-14 2:51PM EDT440.000.030.020.08-0.02-40.00%5559523.54%
HD241018C004450002024-10-14 3:27PM EDT445.000.020.000.23-0.04-66.67%56232.52%
HD241018C004475002024-10-09 9:32AM EDT447.500.450.000.200.00--133.84%
HD241018C004500002024-10-14 11:46AM EDT450.000.050.000.10-0.05-50.00%98932.23%
HD241018C004525002024-10-09 9:35AM EDT452.500.28-0.190.00--137.65%
HD241018C004550002024-10-08 3:48PM EDT455.000.080.000.190.00-152039.65%
HD241018C004600002024-10-11 1:57PM EDT460.000.010.000.080.00-273238.48%
HD241018C004650002024-08-27 2:10PM EDT465.000.050.001.810.00-504063.26%
HD241018C004700002024-09-24 10:47AM EDT470.000.120.000.120.00-2347.85%
HD241018C004800002024-10-11 9:59AM EDT480.000.01-0.170.00--157.52%
PutsforOctober 18, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD241018P002050002024-10-04 3:30PM EDT205.000.140.000.170.00-22225.00%
HD241018P002200002024-08-23 10:37AM EDT220.000.080.001.840.00-21277.25%
HD241018P002300002024-09-19 11:23AM EDT230.000.070.000.170.00-410190.63%
HD241018P002350002024-09-20 3:17PM EDT235.000.060.000.010.00-3106143.75%
HD241018P002400002024-08-12 11:29AM EDT240.000.440.000.850.00--5216.21%
HD241018P002450002024-09-19 1:26PM EDT245.000.050.000.060.00-3030154.69%
HD241018P002500002024-09-27 2:05PM EDT250.000.010.000.060.00-470149.22%
HD241018P002550002024-09-23 2:08PM EDT255.000.040.000.060.00-5067143.75%
HD241018P002600002024-08-21 9:50AM EDT260.000.150.001.890.00-2034212.89%
HD241018P002650002024-09-09 1:08PM EDT265.000.240.001.690.00-23201.47%
HD241018P002700002024-10-04 10:20AM EDT270.000.110.000.170.00-210142.19%
HD241018P002750002024-09-25 2:40PM EDT275.000.050.000.110.00-1947130.47%
HD241018P002800002024-09-18 11:35AM EDT280.000.100.000.100.00-16124.22%
HD241018P002850002024-09-17 3:00PM EDT285.000.190.000.170.00-3445125.78%
HD241018P002900002024-10-03 2:15PM EDT290.000.050.000.170.00-131120.70%
HD241018P002950002024-10-14 3:35PM EDT295.000.010.000.040.00-16999.61%
HD241018P003000002024-10-11 12:24PM EDT300.000.010.000.010.00-341084.38%
HD241018P003050002024-10-14 11:50AM EDT305.000.010.000.03-0.01-50.00%318488.28%
HD241018P003100002024-10-14 12:15PM EDT310.000.010.000.04-0.03-75.00%97586.72%
HD241018P003150002024-10-14 3:01PM EDT315.000.010.000.02-0.04-80.00%17876.56%
HD241018P003200002024-10-09 12:18PM EDT320.000.050.000.010.00-21,39868.75%
HD241018P003250002024-10-14 9:37AM EDT325.000.010.000.21-0.04-80.00%2023887.70%
HD241018P003300002024-10-14 2:43PM EDT330.000.010.000.01-0.01-50.00%121,00060.94%
HD241018P003350002024-10-14 10:50AM EDT335.000.020.000.05-0.36-94.74%11,54366.41%
HD241018P003400002024-10-14 2:44PM EDT340.000.010.010.03-0.04-80.00%881,28560.94%
HD241018P003450002024-10-11 2:33PM EDT345.000.050.000.030.00-1125155.47%
HD241018P003500002024-10-14 1:24PM EDT350.000.020.010.03-0.10-83.33%2101,01553.13%
HD241018P003525002024-10-14 10:03AM EDT352.500.030.000.03-0.05-62.50%2653.13%
HD241018P003550002024-10-14 12:00PM EDT355.000.020.000.03-0.03-60.00%2659750.98%
HD241018P003600002024-10-14 3:21PM EDT360.000.040.030.04-0.05-55.56%7678948.44%
HD241018P003650002024-10-14 12:26PM EDT365.000.030.020.07-0.14-82.35%2740547.27%
HD241018P003675002024-10-10 11:34AM EDT367.500.250.020.250.00-11954.10%
HD241018P003700002024-10-14 10:54AM EDT370.000.060.050.23-0.04-40.00%478850.88%
HD241018P003725002024-10-11 2:55PM EDT372.500.100.020.150.00-37645.22%
HD241018P003750002024-10-14 3:24PM EDT375.000.090.050.14-0.04-30.77%101,42642.38%
HD241018P003775002024-10-14 9:30AM EDT377.500.500.030.36+0.28+127.27%13346.97%
HD241018P003800002024-10-14 2:59PM EDT380.000.060.050.15-0.08-57.14%471,09038.09%
HD241018P003825002024-10-14 3:00PM EDT382.500.090.040.14-0.12-57.14%1221535.25%
HD241018P003850002024-10-14 2:30PM EDT385.000.130.050.12-0.08-38.10%742,71332.13%
HD241018P003875002024-10-14 9:30AM EDT387.500.630.060.35+0.36+133.33%18836.04%
HD241018P003900002024-10-14 3:58PM EDT390.000.170.080.17-0.13-43.33%1691,09329.10%
HD241018P003925002024-10-14 2:04PM EDT392.500.190.090.23-0.20-51.28%5616828.13%
HD241018P003950002024-10-14 3:35PM EDT395.000.200.110.25-0.25-55.56%8763325.98%
HD241018P003975002024-10-14 3:38PM EDT397.500.230.180.30-0.47-67.14%396024.27%
HD241018P004000002024-10-14 3:58PM EDT400.000.280.210.35-0.51-64.56%4112,91922.32%
HD241018P004025002024-10-14 3:59PM EDT402.500.410.390.62-0.70-63.06%1657922.67%
HD241018P004050002024-10-14 3:55PM EDT405.000.550.560.64-1.12-67.07%2461,60119.63%
HD241018P004075002024-10-14 3:39PM EDT407.500.900.871.08-1.27-58.53%7514719.76%
HD241018P004100002024-10-14 3:59PM EDT410.001.361.171.50-1.76-56.41%42040318.56%
HD241018P004125002024-10-14 3:35PM EDT412.501.901.782.43-2.52-57.01%9612119.19%
HD241018P004150002024-10-14 3:59PM EDT415.003.052.753.25-2.30-42.99%7315217.82%
HD241018P004175002024-10-14 3:57PM EDT417.504.104.104.45-2.68-39.53%225317.01%
HD241018P004200002024-10-14 9:45AM EDT420.008.425.206.30-0.48-5.39%106718.20%
HD241018P004250002024-10-14 3:59PM EDT425.009.838.9010.20-5.27-34.90%1901317.92%
HD241018P004300002024-10-08 3:51PM EDT430.0015.9913.4015.700.00-132028.68%
HD241018P004350002024-10-10 3:52PM EDT435.0023.9318.0020.750.00-250835.30%
HD241018P004400002024-10-14 3:36PM EDT440.0023.7023.1025.60-3.95-14.29%4-39.58%
HD241018P004450002024-10-02 9:30AM EDT445.0038.3527.9530.650.00--045.61%
HD241018P004550002024-08-29 3:46PM EDT455.0087.0053.6057.050.00-10156.23%
HD241018P004600002024-08-29 3:46PM EDT460.0092.0259.2062.050.00--0165.56%
HD241018P004700002024-09-03 10:20AM EDT470.00103.9158.7062.000.00-20114.93%
HD241018P004750002024-10-04 1:57PM EDT475.0068.1857.9560.750.00-2076.47%