Canada markets open in 2 hours 11 minutes

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
363.36-2.72 (-0.74%)
At close: 04:00PM EDT
364.95 +1.59 (+0.44%)
Pre-Market: 07:04AM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD240726C002400002024-06-24 12:45PM EDT240.00114.040.000.000.00--10.00%
HD240726C002550002024-06-24 3:59PM EDT255.0097.250.000.000.00--20.00%
HD240726C002800002024-07-12 10:53AM EDT280.0081.000.000.000.00-340.00%
HD240726C003000002024-06-28 2:33PM EDT300.0044.430.000.000.00-230.00%
HD240726C003050002024-06-07 2:58PM EDT305.0026.8029.7533.500.00-110.00%
HD240726C003150002024-07-02 1:16PM EDT315.0021.280.000.000.00--100.00%
HD240726C003200002024-07-12 9:36AM EDT320.0036.110.000.000.00-240.00%
HD240726C003225002024-07-15 9:50AM EDT322.5034.700.000.000.00-75450.00%
HD240726C003250002024-07-19 9:39AM EDT325.0040.630.000.000.00-2350.00%
HD240726C003300002024-07-19 11:27AM EDT330.0033.820.000.000.00-2260.00%
HD240726C003325002024-07-19 3:35PM EDT332.5030.860.000.000.00-680.00%
HD240726C003350002024-07-19 12:22PM EDT335.0029.420.000.000.00-1530.00%
HD240726C003375002024-07-19 3:58PM EDT337.5025.610.000.000.00-4100.00%
HD240726C003400002024-07-19 3:58PM EDT340.0023.140.000.000.00-203080.00%
HD240726C003425002024-07-19 2:08PM EDT342.5021.200.000.000.00-1370.00%
HD240726C003450002024-07-19 1:40PM EDT345.0018.680.000.000.00-223650.00%
HD240726C003475002024-07-19 3:47PM EDT347.5015.600.000.000.00-4290.00%
HD240726C003500002024-07-19 2:02PM EDT350.0014.410.000.000.00-152790.00%
HD240726C003525002024-07-19 12:37PM EDT352.5012.670.000.000.00-16430.00%
HD240726C003550002024-07-19 12:20PM EDT355.0010.850.000.000.00-123780.00%
HD240726C003575002024-07-19 3:16PM EDT357.508.140.000.000.00-18450.00%
HD240726C003600002024-07-19 3:56PM EDT360.005.850.000.000.00-873710.00%
HD240726C003625002024-07-19 3:55PM EDT362.504.550.000.000.00-83930.00%
HD240726C003650002024-07-19 3:50PM EDT365.003.300.000.000.00-1114000.78%
HD240726C003675002024-07-19 3:59PM EDT367.502.750.000.000.00-401723.13%
HD240726C003700002024-07-19 3:57PM EDT370.001.770.000.000.00-904683.13%
HD240726C003750002024-07-19 3:59PM EDT375.000.900.000.000.00-8886656.25%
HD240726C003800002024-07-19 3:49PM EDT380.000.370.000.000.00-2258606.25%
HD240726C003850002024-07-19 3:22PM EDT385.000.260.000.000.00-16824012.50%
HD240726C003900002024-07-19 3:34PM EDT390.000.150.000.000.00-4812212.50%
HD240726C003950002024-07-18 3:14PM EDT395.000.180.000.000.00-333212.50%
HD240726C004000002024-07-19 3:51PM EDT400.000.040.000.000.00-39112.50%
HD240726C004050002024-07-17 3:12PM EDT405.000.270.000.000.00-11825.00%
HD240726C004100002024-07-17 3:33PM EDT410.000.280.000.000.00-151525.00%
HD240726C004150002024-07-12 2:53PM EDT415.000.100.000.000.00--025.00%
HD240726C004200002024-07-17 10:01AM EDT420.000.130.000.000.00-2025.00%
HD240726C004250002024-07-17 10:04AM EDT425.000.100.000.000.00-231825.00%
HD240726C004300002024-07-17 12:29PM EDT430.000.110.000.000.00-664125.00%
HD240726C004350002024-07-17 12:40PM EDT435.000.120.000.000.00-1025.00%
HD240726C004400002024-07-17 12:43PM EDT440.000.110.000.000.00-2225.00%
HD240726C004450002024-07-19 11:31AM EDT445.000.010.000.000.00-13725.00%
HD240726C004500002024-07-19 10:14AM EDT450.000.020.000.000.00-1350.00%
HD240726C004550002024-07-19 2:41PM EDT455.000.010.000.000.00-22450.00%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD240726P002450002024-07-15 1:44PM EDT245.000.010.000.000.00-202050.00%
HD240726P002500002024-06-07 2:18PM EDT250.000.070.002.160.00-11183.98%
HD240726P002750002024-07-17 3:54PM EDT275.000.010.000.000.00--150.00%
HD240726P002800002024-07-01 2:55PM EDT280.000.130.000.000.00--150.00%
HD240726P002900002024-07-02 3:14PM EDT290.000.150.000.000.00-5550.00%
HD240726P002950002024-07-12 11:21AM EDT295.000.020.000.000.00-10350.00%
HD240726P003000002024-07-15 12:21PM EDT300.000.230.000.000.00-18925.00%
HD240726P003050002024-07-12 2:55PM EDT305.000.110.000.000.00-2425.00%
HD240726P003100002024-07-17 3:41PM EDT310.000.250.000.000.00-719525.00%
HD240726P003150002024-07-18 9:48AM EDT315.000.300.000.000.00-105625.00%
HD240726P003200002024-07-17 3:41PM EDT320.000.390.000.000.00-65325.00%
HD240726P003225002024-07-15 10:11AM EDT322.500.200.000.000.00-4425.00%
HD240726P003250002024-07-19 11:46AM EDT325.000.360.000.000.00-110325.00%
HD240726P003275002024-07-18 1:26PM EDT327.500.380.000.000.00-103025.00%
HD240726P003300002024-07-19 2:23PM EDT330.000.080.000.000.00-314812.50%
HD240726P003325002024-07-19 11:32AM EDT332.500.150.000.000.00-554412.50%
HD240726P003350002024-07-19 2:25PM EDT335.000.120.000.000.00-910912.50%
HD240726P003375002024-07-19 1:23PM EDT337.500.190.000.000.00-102512.50%
HD240726P003400002024-07-19 3:53PM EDT340.000.220.000.000.00-1211012.50%
HD240726P003425002024-07-19 12:11PM EDT342.500.290.000.000.00-15112.50%
HD240726P003450002024-07-19 2:51PM EDT345.000.400.000.000.00-3711512.50%
HD240726P003475002024-07-19 3:59PM EDT347.500.530.000.000.00-7986.25%
HD240726P003500002024-07-19 3:57PM EDT350.000.820.000.000.00-1241636.25%
HD240726P003525002024-07-19 3:56PM EDT352.501.230.000.000.00-281776.25%
HD240726P003550002024-07-19 3:49PM EDT355.001.750.000.000.00-1643536.25%
HD240726P003575002024-07-19 3:57PM EDT357.502.210.000.000.00-531033.13%
HD240726P003600002024-07-19 3:59PM EDT360.002.750.000.000.00-941631.56%
HD240726P003625002024-07-19 3:50PM EDT362.504.350.000.000.00-1221100.78%
HD240726P003650002024-07-19 3:36PM EDT365.005.400.000.000.00-2291620.00%
HD240726P003675002024-07-19 3:59PM EDT367.506.550.000.000.00-381580.00%
HD240726P003700002024-07-19 3:59PM EDT370.008.350.000.000.00-1523170.00%
HD240726P003750002024-07-19 12:52PM EDT375.0012.550.000.000.00-11780.00%
HD240726P003800002024-07-19 12:52PM EDT380.0018.150.000.000.00-10430.00%
HD240726P003850002024-07-17 12:12PM EDT385.0013.250.000.000.00-440.00%
HD240726P004000002024-07-18 3:13PM EDT400.0033.250.000.000.00-200.00%