Canada markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
330.59-5.56 (-1.65%)
At close: 04:00PM EDT
331.00 +0.41 (+0.12%)
After hours: 04:59PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD240621C001450002024-01-24 11:21AM EDT145.00204.59225.70228.500.00-27452.01%
HD240621C001500002024-01-16 3:16PM EDT150.00207.85209.40213.100.00-210374.65%
HD240621C001550002024-01-03 11:24AM EDT155.00185.01201.70204.100.00--1343.33%
HD240621C001600002023-08-21 12:16PM EDT160.00165.38157.00158.650.00--10.00%
HD240621C001650002023-08-01 12:07PM EDT165.00168.97167.40170.550.00--1162.09%
HD240621C001700002024-01-24 10:33AM EDT170.00180.75200.80204.300.00-1031386.04%
HD240621C001850002023-07-05 9:34AM EDT185.00130.15143.55147.300.00--1119.80%
HD240621C001900002023-10-25 10:12AM EDT190.0094.850.000.000.00-100.00%
HD240621C001950002023-11-28 10:55AM EDT195.00118.16153.45156.200.00-23225.09%
HD240621C002000002024-03-05 3:35PM EDT200.00179.35156.70160.950.00-519259.00%
HD240621C002100002024-04-16 2:32PM EDT210.00124.85132.30136.400.00-1017176.39%
HD240621C002200002024-03-05 4:49PM EDT220.00158.39137.00141.250.00-517227.22%
HD240621C002300002024-05-21 11:50AM EDT230.00104.4198.60102.200.00-18079.59%
HD240621C002400002024-03-05 1:41PM EDT240.00140.93117.10121.350.00-128197.23%
HD240621C002500002024-05-14 2:32PM EDT250.0090.1278.6582.450.00-212766.52%
HD240621C002600002024-04-22 11:33AM EDT260.0076.2068.6572.450.00-197659.01%
HD240621C002650002024-05-14 9:30AM EDT265.0070.2563.6567.200.00--153.39%
HD240621C002700002024-04-17 11:19AM EDT270.0066.0072.5076.300.00-4117104.88%
HD240621C002750002024-05-10 10:46AM EDT275.0074.3353.7057.500.00-1248.38%
HD240621C002800002024-05-16 2:15PM EDT280.0063.9248.7052.350.00-515443.77%
HD240621C002900002024-05-16 2:15PM EDT290.0053.9738.7042.250.00-541036.07%
HD240621C002950002024-04-30 10:53AM EDT295.0043.2033.8037.350.00-1133.11%
HD240621C003000002024-05-15 10:30AM EDT300.0032.6528.9032.00-14.30-30.46%166827.65%
HD240621C003050002024-05-20 9:46AM EDT305.0035.0024.1527.150.00-214124.95%
HD240621C003100002024-05-22 1:06PM EDT310.0023.4219.6522.70-10.18-30.30%346823.75%
HD240621C003150002024-05-16 2:11PM EDT315.0029.6616.2517.750.00-3720.04%
HD240621C003200002024-05-22 3:52PM EDT320.0011.7011.5012.90-3.64-23.73%694316.45%
HD240621C003250002024-05-22 3:06PM EDT325.008.659.009.30-3.60-29.39%55616.01%
HD240621C003300002024-05-22 3:06PM EDT330.006.006.156.35-3.51-36.91%1201,08515.75%
HD240621C003350002024-05-22 3:58PM EDT335.003.823.854.15-2.35-38.09%9967115.77%
HD240621C003400002024-05-22 3:59PM EDT340.002.562.382.47-1.79-41.15%8014,63815.51%
HD240621C003450002024-05-22 3:50PM EDT345.001.421.371.76-1.22-46.21%3491,22416.84%
HD240621C003500002024-05-22 3:57PM EDT350.000.810.761.05-0.69-46.00%9351,67817.03%
HD240621C003550002024-05-22 2:54PM EDT355.000.440.380.62-0.50-53.19%8661,20317.33%
HD240621C003600002024-05-22 3:16PM EDT360.000.310.250.38-0.23-42.59%2944,58117.85%
HD240621C003650002024-05-22 2:48PM EDT365.000.240.140.31-0.07-22.58%421,30819.31%
HD240621C003700002024-05-22 3:10PM EDT370.000.140.130.27-0.06-30.00%752,84620.92%
HD240621C003750002024-05-22 3:22PM EDT375.000.110.100.39-0.05-31.25%1964424.49%
HD240621C003800002024-05-22 2:39PM EDT380.000.100.090.15+0.03+42.86%61,39922.71%
HD240621C003850002024-05-21 12:29PM EDT385.000.090.000.59-0.03-25.00%857230.81%
HD240621C003900002024-05-22 3:29PM EDT390.000.050.000.65-0.04-44.44%41,08733.47%
HD240621C003950002024-05-22 10:21AM EDT395.000.080.000.20+0.01+14.29%231329.13%
HD240621C004000002024-05-22 10:27AM EDT400.000.060.050.14+0.01+20.00%11,91629.35%
HD240621C004050002024-05-20 11:54AM EDT405.000.060.002.110.00-12312550.79%
HD240621C004100002024-05-22 3:38PM EDT410.001.510.001.52+1.45+2,416.67%21,54549.06%
HD240621C004150002024-05-10 12:37PM EDT415.000.160.001.910.00-11353.87%
HD240621C004200002024-05-21 11:59AM EDT420.000.250.001.900.00-2250755.88%
HD240621C004250002024-04-29 12:16PM EDT425.000.110.001.870.00-2957.72%
HD240621C004300002024-05-13 2:32PM EDT430.000.020.001.700.00-555150.85%
HD240621C004350002024-05-03 12:53PM EDT435.000.130.001.890.00-1453.66%
HD240621C004400002024-05-13 1:43PM EDT440.000.140.000.250.00-1635944.78%
HD240621C004450002024-04-24 9:30AM EDT445.000.250.001.490.00-1454.76%
HD240621C004500002024-05-10 1:28PM EDT450.000.500.010.300.00-51,58348.98%
HD240621C004550002024-04-22 10:02AM EDT455.000.010.000.25-0.05-83.33%3749.17%
HD240621C004600002024-04-16 12:31PM EDT460.000.010.002.120.00-110863.43%
HD240621C004650002024-04-09 11:06AM EDT465.000.140.001.290.00-2959.77%
HD240621C004700002024-03-28 1:41PM EDT470.000.240.000.230.00-28152.78%
HD240621C004750002024-04-04 10:15AM EDT475.000.150.001.290.00-4562.77%
HD240621C004800002024-04-03 3:32PM EDT480.000.110.001.280.00-129164.16%
HD240621C004900002024-03-28 9:31AM EDT490.000.350.000.220.00-48553.13%
HD240621C005000002024-05-21 11:31AM EDT500.000.060.000.010.00-134044.53%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD240621P001450002024-05-14 9:32AM EDT145.000.010.000.010.00-118884.38%
HD240621P001500002024-04-10 11:49AM EDT150.000.010.000.310.00-5120109.77%
HD240621P001550002024-02-27 4:24PM EDT155.000.090.000.540.00-392112.99%
HD240621P001600002024-04-26 9:30AM EDT160.000.050.000.300.00-1193100.98%
HD240621P001650002024-02-29 11:14AM EDT165.000.100.000.540.00-2112104.40%
HD240621P001700002024-01-18 3:42PM EDT170.000.170.000.290.00-23592.77%
HD240621P001750002024-03-05 4:14PM EDT175.000.130.000.570.00-25796.97%
HD240621P001800002024-03-22 2:59PM EDT180.000.080.020.570.00-19593.46%
HD240621P001850002024-04-05 11:25AM EDT185.000.120.001.290.00-145100.64%
HD240621P001900002024-03-18 9:56AM EDT190.000.040.000.950.00-44692.04%
HD240621P001950002024-03-13 3:43PM EDT195.000.100.001.340.00-103493.07%
HD240621P002000002024-05-01 10:55AM EDT200.000.100.011.280.00-1020788.57%
HD240621P002100002024-05-22 11:38AM EDT210.000.320.000.50+0.27+540.00%112570.22%
HD240621P002200002024-04-17 12:16PM EDT220.000.080.000.820.00-416268.56%
HD240621P002300002024-05-21 3:22PM EDT230.000.030.000.400.00-110755.81%
HD240621P002350002024-05-16 2:33PM EDT235.000.050.002.160.00--269.68%
HD240621P002400002024-05-22 2:37PM EDT240.000.070.000.00+0.02+40.00%41,62825.00%
HD240621P002450002024-05-21 11:53AM EDT245.000.050.002.160.00-18362.50%
HD240621P002500002024-05-22 1:37PM EDT250.000.230.011.52+0.13+130.00%164255.13%
HD240621P002550002024-04-16 12:01PM EDT255.000.500.002.050.00--154.96%
HD240621P002600002024-05-21 11:50AM EDT260.000.080.010.390.00-1168543.02%
HD240621P002650002024-05-22 2:12PM EDT265.000.200.000.40+0.04+25.00%1440.28%
HD240621P002700002024-05-22 10:04AM EDT270.000.080.030.66+0.02+33.33%91,03040.99%
HD240621P002750002024-05-14 3:45PM EDT275.000.070.011.360.00-82844.41%
HD240621P002800002024-05-22 3:29PM EDT280.000.110.050.84+0.02+22.22%684136.67%
HD240621P002850002024-05-21 12:43PM EDT285.000.090.060.570.00-526730.86%
HD240621P002900002024-05-22 3:40PM EDT290.000.140.120.00-0.03-17.65%21,00212.50%
HD240621P002950002024-05-22 11:57AM EDT295.000.220.220.42+0.02+10.00%612923.41%
HD240621P003000002024-05-22 3:47PM EDT300.000.450.380.48+0.14+45.16%273,21121.17%
HD240621P003050002024-05-22 3:28PM EDT305.000.720.420.74+0.22+44.00%371,66720.24%
HD240621P003100002024-05-22 3:47PM EDT310.001.220.881.16+0.54+79.41%401,91919.44%
HD240621P003150002024-05-22 3:46PM EDT315.001.801.601.95+0.84+87.50%791,83619.25%
HD240621P003200002024-05-22 3:59PM EDT320.002.712.492.86+1.12+70.44%5352,68818.25%
HD240621P003250002024-05-22 3:53PM EDT325.004.404.154.40+1.72+64.18%4787,26417.94%
HD240621P003300002024-05-22 3:59PM EDT330.006.606.356.55+2.59+64.59%1481,41117.82%
HD240621P003350002024-05-22 3:54PM EDT335.009.998.909.60+3.54+54.88%471,02918.57%
HD240621P003400002024-05-22 3:57PM EDT340.0013.2512.5013.40+3.95+42.47%776,05820.04%
HD240621P003450002024-05-22 3:10PM EDT345.0017.7516.2018.75+3.48+24.39%321,01425.29%
HD240621P003500002024-05-22 3:31PM EDT350.0022.3920.5523.75+3.99+21.68%171,35829.19%
HD240621P003550002024-05-20 3:59PM EDT355.0019.6725.6528.550.00-230632.18%
HD240621P003600002024-05-22 3:51PM EDT360.0032.9730.4033.50+4.37+15.28%11,42035.44%
HD240621P003650002024-05-17 12:40PM EDT365.0027.0535.1538.500.00-215638.70%
HD240621P003700002024-05-22 3:35PM EDT370.0042.0740.4543.45+3.87+10.13%232741.64%
HD240621P003750002024-05-16 2:13PM EDT375.0032.3645.1548.400.00-47144.45%
HD240621P003800002024-05-14 3:48PM EDT380.0040.3249.6553.450.00-533647.53%
HD240621P003850002024-04-18 3:14PM EDT385.0053.3741.5544.050.00-3150.00%
HD240621P003900002024-04-17 3:50PM EDT390.0057.2146.0549.000.00-2660.00%
HD240621P003950002024-04-17 2:20PM EDT395.0062.5550.6554.600.00-2750.00%
HD240621P004000002024-04-17 11:07AM EDT400.0066.3055.5059.500.00-310.00%
HD240621P004100002024-04-10 3:11PM EDT410.0059.4063.2565.750.00-7600.00%
HD240621P004200002024-03-25 3:45PM EDT420.0037.2085.2088.200.00--00.00%
HD240621P004400002023-02-13 2:55PM EDT440.00118.20149.50154.500.00--0197.12%
HD240621P004600002023-09-20 11:17AM EDT460.00144.90171.35175.950.00--0212.58%
HD240621P004700002023-09-20 11:16AM EDT470.00154.85181.35186.000.00--0217.88%
HD240621P004900002024-03-18 2:11PM EDT490.00116.84155.90158.950.00-200.00%
HD240621P005000002024-03-27 2:34PM EDT500.00115.48163.10166.950.00-4200.00%