Canada markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
344.21+1.48 (+0.43%)
At close: 04:00PM EDT
344.59 +0.38 (+0.11%)
After hours: 07:54PM EDT
In The Money
Show:ListStraddle
CallsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD240816C002000002024-03-22 12:22PM EDT200.00193.77135.15139.100.00-660.00%
HD240816C002100002024-04-16 2:32PM EDT210.00125.85132.90136.700.00--1050.10%
HD240816C002300002024-04-10 9:30AM EDT230.00123.900.000.000.00-110.00%
HD240816C002450002024-01-04 4:17PM EDT245.0099.70114.75117.300.00--690.81%
HD240816C002500002024-03-05 1:41PM EDT250.00131.96108.75113.300.00-2387.30%
HD240816C002550002024-01-04 2:37PM EDT255.0091.20105.55108.100.00--285.64%
HD240816C002600002024-05-14 9:30AM EDT260.0077.3183.9087.650.00-1745.40%
HD240816C002700002024-05-13 3:50PM EDT270.0073.5074.1077.950.00-4341.71%
HD240816C002750002024-03-04 11:16AM EDT275.00111.8887.5092.000.00-1577.93%
HD240816C002850002024-04-18 2:52PM EDT285.0053.0560.2563.550.00-31036.44%
HD240816C002900002024-05-15 10:52AM EDT290.0060.8555.6558.050.00-31432.70%
HD240816C002950002024-04-10 1:17PM EDT295.0062.4054.4058.050.00-1141.98%
HD240816C003000002024-05-16 3:12PM EDT300.0048.0546.6548.750.00-27129.83%
HD240816C003050002024-05-17 12:08PM EDT305.0041.2042.8544.15+5.86+16.58%43428.36%
HD240816C003100002024-05-14 9:32AM EDT310.0033.5338.5539.850.00-14227.41%
HD240816C003150002024-05-17 9:30AM EDT315.0035.0334.3036.25-0.65-1.82%23427.59%
HD240816C003200002024-05-16 11:00AM EDT320.0032.8230.0031.450.00-34425.27%
HD240816C003250002024-05-17 9:46AM EDT325.0025.5526.6027.65-1.75-6.41%25624.56%
HD240816C003300002024-05-17 10:18AM EDT330.0022.0522.9524.00-2.15-8.88%311723.81%
HD240816C003350002024-05-16 9:32AM EDT335.0022.7319.6020.350.00-315022.76%
HD240816C003400002024-05-17 2:41PM EDT340.0015.6916.8017.10-1.41-8.25%2137421.99%
HD240816C003450002024-05-17 3:58PM EDT345.0013.9513.9514.30-0.50-3.46%2735821.52%
HD240816C003500002024-05-17 3:37PM EDT350.0011.1011.4011.75-0.72-6.09%934821.04%
HD240816C003550002024-05-17 2:52PM EDT355.008.679.259.60-0.93-9.69%2192020.73%
HD240816C003600002024-05-17 3:12PM EDT360.006.957.207.75-0.85-10.90%858220.48%
HD240816C003650002024-05-17 1:11PM EDT365.005.255.706.35-0.70-11.76%631220.55%
HD240816C003700002024-05-17 1:53PM EDT370.004.064.204.85-0.69-14.53%3327120.04%
HD240816C003750002024-05-17 2:52PM EDT375.003.173.154.40-0.83-20.75%438321.13%
HD240816C003800002024-05-17 2:02PM EDT380.002.402.472.95-0.41-14.59%23850919.85%
HD240816C003850002024-05-17 12:57PM EDT385.001.631.842.16-0.64-28.19%223019.50%
HD240816C003900002024-05-15 3:07PM EDT390.002.161.401.660.00-1054219.53%
HD240816C003950002024-05-17 11:19AM EDT395.000.951.041.27-0.46-32.62%78019.58%
HD240816C004000002024-05-17 3:45PM EDT400.000.770.791.01-0.13-14.44%2469419.83%
HD240816C004050002024-05-17 3:45PM EDT405.000.580.420.74-0.12-17.14%410619.75%
HD240816C004100002024-05-14 9:30AM EDT410.000.480.300.920.00-138921.85%
HD240816C004150002024-05-14 2:04PM EDT415.000.270.220.800.00-315722.38%
HD240816C004200002024-05-15 11:40AM EDT420.000.500.120.660.00-113022.66%
HD240816C004250002024-05-16 3:49PM EDT425.000.270.090.560.00-1346623.04%
HD240816C004300002024-05-14 2:12PM EDT430.000.200.090.370.00-228222.47%
HD240816C004350002024-05-10 2:08PM EDT435.000.480.050.440.00-21424.09%
HD240816C004400002024-05-16 10:53AM EDT440.000.200.040.750.00-31827.43%
HD240816C004500002024-05-10 1:48PM EDT450.000.180.020.35-0.06-25.00%18125.99%
HD240816C004600002024-05-10 2:08PM EDT460.000.150.010.350.00-25927.76%
HD240816C004700002024-05-07 3:15PM EDT470.000.110.001.840.00-21739.32%
HD240816C004800002024-05-07 3:14PM EDT480.000.120.001.870.00-21341.46%
HD240816C004900002024-05-07 3:15PM EDT490.000.090.001.820.00-2843.16%
HD240816C005000002024-04-04 2:07PM EDT500.000.430.001.370.00-51442.64%
HD240816C005200002024-05-07 3:14PM EDT520.000.060.002.160.00-21650.31%
PutsforAugust 16, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD240816P001750002024-03-11 1:55PM EDT175.000.050.040.290.00-34355.96%
HD240816P001800002024-02-09 12:49PM EDT180.000.170.010.460.00-2756.15%
HD240816P001850002024-04-23 3:17PM EDT185.000.290.010.200.00-3752.93%
HD240816P001900002024-05-10 11:11AM EDT190.000.100.011.320.00-2960.21%
HD240816P001950002024-03-01 4:27PM EDT195.000.120.000.290.00-2551.22%
HD240816P002000002024-03-13 2:45PM EDT200.000.070.090.960.00-2853.54%
HD240816P002050002024-03-13 2:45PM EDT205.000.110.110.860.00-27850.76%
HD240816P002100002024-03-13 2:45PM EDT210.000.230.301.270.00-26152.56%
HD240816P002150002024-03-13 2:48PM EDT215.000.180.160.790.00-2350.44%
HD240816P002200002024-03-04 12:15PM EDT220.000.230.130.740.00-2347.75%
HD240816P002250002024-05-15 9:30AM EDT225.000.080.001.950.00-41255.05%
HD240816P002300002024-05-15 9:30AM EDT230.000.090.001.620.00-12650.64%
HD240816P002350002024-05-14 1:26PM EDT235.000.290.060.30+0.02+7.41%14336.04%
HD240816P002400002024-05-07 11:41AM EDT240.000.370.081.350.00-1744.42%
HD240816P002450002024-04-04 11:32AM EDT245.000.400.291.930.00-12745.70%
HD240816P002500002024-05-17 1:38PM EDT250.000.230.110.89-0.32-58.18%22237.01%
HD240816P002550002024-05-03 1:15PM EDT255.000.850.140.560.00-62932.25%
HD240816P002600002024-05-17 9:58AM EDT260.000.370.170.64-0.18-32.73%22431.18%
HD240816P002650002024-04-30 11:01AM EDT265.001.420.210.750.00-21430.26%
HD240816P002700002024-05-07 9:39AM EDT270.001.210.260.690.00-12628.00%
HD240816P002750002024-05-14 1:22PM EDT275.001.000.350.750.00-26726.65%
HD240816P002800002024-05-15 3:08PM EDT280.000.790.501.160.00-38227.26%
HD240816P002850002024-05-17 10:15AM EDT285.001.100.551.01+0.31+39.24%26724.61%
HD240816P002900002024-05-17 1:38PM EDT290.001.230.941.25-0.06-4.65%47023.93%
HD240816P002950002024-05-15 11:36AM EDT295.001.391.321.540.00-116023.22%
HD240816P003000002024-05-17 3:36PM EDT300.001.791.661.91-0.22-10.95%212922.57%
HD240816P003050002024-05-16 10:34AM EDT305.002.302.092.370.00-87221.94%
HD240816P003100002024-05-17 11:33AM EDT310.003.352.652.97+0.10+3.08%515721.40%
HD240816P003150002024-05-17 2:42PM EDT315.003.952.883.70+0.10+2.60%2322620.85%
HD240816P003200002024-05-17 3:22PM EDT320.004.754.104.600.00-3632420.33%
HD240816P003250002024-05-17 1:59PM EDT325.006.055.355.650.00-739619.74%
HD240816P003300002024-05-17 3:58PM EDT330.007.006.607.00-0.30-4.11%14138119.30%
HD240816P003350002024-05-17 2:14PM EDT335.009.378.158.65+0.25+2.74%4750218.93%
HD240816P003400002024-05-17 3:58PM EDT340.0010.4610.1010.35-0.56-5.08%15342018.22%
HD240816P003450002024-05-17 3:11PM EDT345.0013.3512.3012.55+0.40+3.09%3142517.81%
HD240816P003500002024-05-17 2:27PM EDT350.0016.4514.8015.10+0.50+3.13%258917.44%
HD240816P003550002024-05-16 10:35AM EDT355.0017.7017.7018.300.00-455617.56%
HD240816P003600002024-05-17 10:57AM EDT360.0022.2220.7521.95+3.02+15.73%118217.94%
HD240816P003650002024-05-17 3:37PM EDT365.0025.7023.6526.10+1.40+5.76%540018.78%
HD240816P003700002024-05-06 1:01PM EDT370.0032.7328.4529.450.00-147317.79%
HD240816P003750002024-05-03 9:38AM EDT375.0035.3332.0533.750.00-110418.17%
HD240816P003800002024-04-19 2:30PM EDT380.0047.6036.6539.950.00-28822.51%
HD240816P003850002024-04-02 10:47AM EDT385.0028.5052.7555.350.00-25542.70%
HD240816P003900002024-04-25 11:40AM EDT390.0059.8745.7549.700.00-12625.40%
HD240816P003950002024-05-13 10:17AM EDT395.0051.8550.7054.600.00-11226.79%
HD240816P004000002024-04-25 10:37AM EDT400.0070.5055.6559.650.00-4928.47%
HD240816P004050002024-04-10 9:30AM EDT405.0055.950.000.000.00-150.00%
HD240816P004150002024-02-08 11:41AM EDT415.0053.8741.1544.300.00--10.00%
HD240816P004200002024-03-21 1:47PM EDT420.0031.9882.4586.550.00--049.08%
HD240816P005000002024-04-26 1:12PM EDT500.00165.62155.45159.350.00-2052.16%