Canada markets open in 5 hours 10 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
349.50+2.66 (+0.77%)
At close: 04:00PM EDT
350.00 +0.50 (+0.14%)
Pre-Market: 04:01AM EDT
In The Money
Show:ListStraddle
CallsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD240719C002500002024-05-13 3:50PM EDT250.0091.4094.2597.900.00-300.00%
HD240719C002800002024-04-24 9:32AM EDT280.0059.0044.1547.300.00--00.00%
HD240719C002850002024-05-15 12:19PM EDT285.0064.2861.5065.100.00-1239.40%
HD240719C002900002024-06-12 10:24AM EDT290.0056.600.000.000.00-100.00%
HD240719C002950002024-05-31 12:00PM EDT295.0037.830.000.000.00-100.00%
HD240719C003000002024-06-11 11:30AM EDT300.0035.940.000.000.00-100.00%
HD240719C003050002024-06-12 10:53AM EDT305.0045.500.000.000.00-100.00%
HD240719C003100002024-06-12 10:11AM EDT310.0038.300.000.000.00-100.00%
HD240719C003150002024-06-17 2:39PM EDT315.0036.600.000.000.00-100.00%
HD240719C003200002024-06-13 3:33PM EDT320.0030.530.000.000.00-200.00%
HD240719C003250002024-06-17 2:04PM EDT325.0027.510.000.000.00-300.00%
HD240719C003300002024-06-17 3:59PM EDT330.0023.300.000.000.00-1100.00%
HD240719C003350002024-06-17 3:40PM EDT335.0019.600.000.000.00-800.00%
HD240719C003400002024-06-17 3:56PM EDT340.0015.230.000.000.00-3400.00%
HD240719C003450002024-06-17 3:59PM EDT345.0011.450.000.000.00-12600.00%
HD240719C003500002024-06-17 3:59PM EDT350.008.550.000.000.00-17600.20%
HD240719C003550002024-06-17 3:58PM EDT355.006.160.000.000.00-7201.56%
HD240719C003600002024-06-17 3:59PM EDT360.004.100.000.000.00-18903.13%
HD240719C003650002024-06-17 3:59PM EDT365.002.680.000.000.00-16903.13%
HD240719C003700002024-06-17 3:59PM EDT370.001.750.000.000.00-14703.13%
HD240719C003750002024-06-17 3:58PM EDT375.001.120.000.000.00-2806.25%
HD240719C003800002024-06-17 3:55PM EDT380.000.710.000.000.00-2406.25%
HD240719C003850002024-06-17 3:24PM EDT385.000.460.000.000.00-2006.25%
HD240719C003900002024-06-17 3:04PM EDT390.000.220.000.000.00-406.25%
HD240719C003950002024-06-17 2:40PM EDT395.000.230.000.000.00-806.25%
HD240719C004000002024-06-17 3:35PM EDT400.000.250.000.000.00-12012.50%
HD240719C004050002024-06-17 3:35PM EDT405.000.180.000.000.00-2012.50%
HD240719C004100002024-06-17 3:34PM EDT410.000.190.000.000.00-2012.50%
HD240719C004150002024-06-17 3:35PM EDT415.000.130.000.000.00-2012.50%
HD240719C004200002024-06-17 3:35PM EDT420.000.090.000.000.00-2012.50%
HD240719C004250002024-06-17 3:34PM EDT425.000.120.000.000.00-2012.50%
HD240719C004300002024-06-17 3:35PM EDT430.000.080.000.000.00-2012.50%
HD240719C004350002024-06-17 3:35PM EDT435.000.060.000.000.00-2012.50%
HD240719C004400002024-06-17 2:07PM EDT440.000.090.000.000.00-1012.50%
PutsforJuly 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD240719P001850002024-06-12 1:37PM EDT185.000.010.000.000.00--050.00%
HD240719P001950002024-06-12 1:37PM EDT195.000.020.000.000.00-7050.00%
HD240719P002150002024-05-28 3:57PM EDT215.000.130.000.000.00-1025.00%
HD240719P002350002024-06-12 9:46AM EDT235.000.040.000.000.00-8025.00%
HD240719P002400002024-05-22 3:37PM EDT240.000.100.000.000.00-2025.00%
HD240719P002450002024-05-17 3:38PM EDT245.000.020.001.300.00-1163.97%
HD240719P002500002024-06-12 3:21PM EDT250.000.060.000.000.00-2025.00%
HD240719P002550002024-06-12 3:21PM EDT255.000.050.000.000.00--025.00%
HD240719P002600002024-06-14 10:02AM EDT260.000.010.000.000.00-1025.00%
HD240719P002650002024-06-17 3:42PM EDT265.000.050.000.000.00-2025.00%
HD240719P002700002024-06-17 9:55AM EDT270.000.100.000.000.00-1012.50%
HD240719P002750002024-06-17 3:41PM EDT275.000.050.000.000.00-2012.50%
HD240719P002800002024-06-17 3:41PM EDT280.000.070.000.000.00-2012.50%
HD240719P002850002024-06-17 3:41PM EDT285.000.170.000.000.00-2012.50%
HD240719P002900002024-06-17 12:17PM EDT290.000.250.000.000.00-1012.50%
HD240719P002950002024-06-17 3:22PM EDT295.000.120.000.000.00-5012.50%
HD240719P003000002024-06-17 1:46PM EDT300.000.170.000.000.00-32012.50%
HD240719P003050002024-06-17 3:51PM EDT305.000.250.000.000.00-9012.50%
HD240719P003100002024-06-17 3:51PM EDT310.000.360.000.000.00-2506.25%
HD240719P003150002024-06-17 3:16PM EDT315.000.510.000.000.00-2206.25%
HD240719P003200002024-06-17 3:52PM EDT320.000.700.000.000.00-10106.25%
HD240719P003250002024-06-17 3:53PM EDT325.001.050.000.000.00-8906.25%
HD240719P003300002024-06-17 3:58PM EDT330.001.590.000.000.00-8003.13%
HD240719P003350002024-06-17 3:40PM EDT335.002.310.000.000.00-5603.13%
HD240719P003400002024-06-17 3:55PM EDT340.003.500.000.000.00-12001.56%
HD240719P003450002024-06-17 3:36PM EDT345.004.770.000.000.00-7000.78%
HD240719P003500002024-06-17 3:43PM EDT350.006.800.000.000.00-3400.00%
HD240719P003550002024-06-17 2:10PM EDT355.009.450.000.000.00-2500.00%
HD240719P003600002024-06-14 12:16PM EDT360.0016.900.000.000.00-600.00%
HD240719P003650002024-06-12 2:34PM EDT365.0019.550.000.000.00-300.00%
HD240719P003700002024-06-13 3:40PM EDT370.0022.860.000.000.00-200.00%
HD240719P003750002024-06-05 9:44AM EDT375.0047.300.000.000.00-400.00%
HD240719P003800002024-05-30 3:49PM EDT380.0051.010.000.000.00-100.00%
HD240719P003850002024-05-31 11:46AM EDT385.0054.880.000.000.00-100.00%
HD240719P003900002024-06-03 1:08PM EDT390.0062.980.000.000.00-1700.00%
HD240719P004200002024-06-10 11:26AM EDT420.0090.610.000.000.00--00.00%
HD240719P004400002024-06-11 9:57AM EDT440.00108.960.000.000.00--00.00%