Canada markets close in 4 hours 5 minutes

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
383.17-2.72 (-0.70%)
As of 11:55AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD240328C003000002024-02-16 3:57PM EDT300.0062.5471.7075.550.00-100.00%
HD240328C003150002024-03-05 3:27PM EDT315.0064.7265.5568.400.00-130180.08%
HD240328C003200002024-03-21 1:11PM EDT320.0075.6360.6063.000.00-110.00%
HD240328C003250002024-03-04 10:30AM EDT325.0058.5055.6058.200.00-10117.19%
HD240328C003300002024-02-26 12:50PM EDT330.0042.6654.8057.700.00-10253.61%
HD240328C003350002024-02-28 1:58PM EDT335.0042.1345.8048.200.00-1097.66%
HD240328C003400002024-03-21 9:30AM EDT340.0048.7140.7543.000.00-110.00%
HD240328C003500002024-03-22 10:52AM EDT350.0033.2630.6033.75-9.32-21.89%36112.31%
HD240328C003550002024-03-28 11:01AM EDT355.0025.7625.7028.10-15.72-37.90%280.00%
HD240328C003575002024-03-18 9:55AM EDT357.5016.6523.1525.850.00-1071.68%
HD240328C003600002024-03-28 11:22AM EDT360.0022.1620.7523.30-4.44-16.69%112361.91%
HD240328C003625002024-03-15 12:35PM EDT362.5013.3518.3020.500.00--40.00%
HD240328C003650002024-03-28 10:11AM EDT365.0019.2215.6018.25-3.96-17.08%22746.29%
HD240328C003675002024-03-28 10:21AM EDT367.5015.0013.2015.75+2.99+24.90%1340.63%
HD240328C003700002024-03-28 10:34AM EDT370.0011.1610.6513.60-4.79-30.03%610850.29%
HD240328C003725002024-03-27 10:21AM EDT372.5011.888.0510.900.00-66536.62%
HD240328C003750002024-03-28 11:00AM EDT375.006.105.808.10-3.75-38.07%63310.00%
HD240328C003775002024-03-28 11:24AM EDT377.505.003.605.25-2.36-32.07%20840.00%
HD240328C003800002024-03-28 11:27AM EDT380.002.672.222.80-3.66-57.82%573590.00%
HD240328C003825002024-03-28 11:36AM EDT382.500.840.861.06-3.61-81.12%7365468.37%
HD240328C003850002024-03-28 11:27AM EDT385.000.240.160.27-1.79-88.18%53050711.28%
HD240328C003875002024-03-28 11:39AM EDT387.500.090.070.12-0.71-88.75%1,13140515.53%
HD240328C003900002024-03-28 11:33AM EDT390.000.030.050.11-0.28-90.32%64456821.58%
HD240328C003925002024-03-28 11:33AM EDT392.500.020.020.04-0.09-81.82%21840723.05%
HD240328C003950002024-03-28 11:37AM EDT395.000.010.010.02-0.05-71.43%68049925.39%
HD240328C003975002024-03-27 3:53PM EDT397.500.010.000.04-0.02-66.67%2524232.81%
HD240328C004000002024-03-28 11:02AM EDT400.000.040.000.02+0.02+100.00%38146834.38%
HD240328C004050002024-03-28 9:57AM EDT405.000.010.000.010.00-221,59839.84%
HD240328C004100002024-03-26 11:27AM EDT410.000.010.000.250.00-1020765.63%
HD240328C004150002024-03-22 3:52PM EDT415.000.050.000.030.00-223357.81%
HD240328C004200002024-03-25 3:11PM EDT420.000.060.000.750.00-15102.05%
HD240328C004250002024-03-05 3:30PM EDT425.000.140.001.270.00-20124.90%
HD240328C004300002024-03-26 10:23AM EDT430.000.010.000.750.00-2020122.66%
HD240328C004350002024-02-14 4:35PM EDT435.000.180.000.410.00-20119.92%
HD240328C004400002024-02-26 2:55PM EDT440.000.090.000.750.00-11142.09%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD240328P001900002024-03-22 2:30PM EDT190.000.040.000.010.00-13393.75%
HD240328P002400002024-02-20 11:23AM EDT240.000.020.000.350.00-212376.56%
HD240328P002700002024-02-14 4:39PM EDT270.000.180.000.400.00-22294.92%
HD240328P002750002024-02-20 2:49PM EDT275.000.070.000.350.00-22276.56%
HD240328P002800002024-03-08 4:06PM EDT280.000.020.000.240.00-11250.78%
HD240328P002850002024-02-22 1:52PM EDT285.000.090.000.380.00-71252.34%
HD240328P002900002024-03-08 4:07PM EDT290.000.030.000.040.00-56185.94%
HD240328P002950002024-02-21 11:07AM EDT295.000.180.000.380.00-45226.17%
HD240328P003000002024-03-19 11:47AM EDT300.000.040.000.040.00-17420165.63%
HD240328P003050002024-03-19 3:13PM EDT305.000.050.000.040.00-2636154.69%
HD240328P003100002024-03-18 11:11AM EDT310.000.060.000.550.00-48198.83%
HD240328P003150002024-03-19 9:40AM EDT315.000.100.001.270.00-417214.26%
HD240328P003200002024-03-25 2:21PM EDT320.000.020.000.690.00-2041179.30%
HD240328P003225002024-03-22 10:24AM EDT322.500.010.000.220.00-1515145.70%
HD240328P003250002024-03-25 9:30AM EDT325.000.010.000.010.00-8177100.00%
HD240328P003275002024-03-18 11:44AM EDT327.500.090.001.110.00--1173.93%
HD240328P003300002024-03-21 2:39PM EDT330.000.050.000.750.00-237155.27%
HD240328P003350002024-03-26 1:35PM EDT335.000.010.000.010.00-16284.38%
HD240328P003400002024-03-25 3:43PM EDT340.000.020.000.050.00-1911688.28%
HD240328P003450002024-03-26 1:46PM EDT345.000.030.000.610.00-10240111.52%
HD240328P003475002024-03-25 12:26PM EDT347.500.050.000.050.00-1173.44%
HD240328P003500002024-03-27 1:50PM EDT350.000.010.000.050.00-941468.75%
HD240328P003525002024-03-27 11:04AM EDT352.500.010.000.060.00-21265.23%
HD240328P003550002024-03-27 10:09AM EDT355.000.010.000.060.00-742060.16%
HD240328P003575002024-03-27 10:50AM EDT357.500.030.000.060.00-11355.47%
HD240328P003600002024-03-28 9:39AM EDT360.000.010.000.07-0.02-66.67%255851.56%
HD240328P003625002024-03-27 3:29PM EDT362.500.050.000.530.00-39364.55%
HD240328P003650002024-03-28 11:26AM EDT365.000.010.000.02-0.05-83.33%650438.67%
HD240328P003675002024-03-26 3:53PM EDT367.500.110.000.070.00-2310040.23%
HD240328P003700002024-03-28 11:00AM EDT370.000.010.000.05-0.02-66.67%8152132.81%
HD240328P003725002024-03-28 10:48AM EDT372.500.100.000.07+0.06+150.00%50427929.00%
HD240328P003750002024-03-28 11:12AM EDT375.000.060.010.080.00-4398323.83%
HD240328P003775002024-03-28 11:34AM EDT377.500.070.050.120.00-70523519.34%
HD240328P003800002024-03-28 11:30AM EDT380.000.270.210.30+0.15+125.00%49663316.60%
HD240328P003825002024-03-28 11:36AM EDT382.501.030.901.04+0.64+164.10%1,32555116.90%
HD240328P003850002024-03-28 11:32AM EDT385.002.782.312.89+1.90+215.91%28322322.88%
HD240328P003875002024-03-28 10:46AM EDT387.507.414.756.45+4.91+196.40%405248.63%
HD240328P003900002024-03-28 11:19AM EDT390.008.406.859.45+2.90+52.73%183066.41%
HD240328P003925002024-03-28 10:51AM EDT392.5011.949.6012.00+3.98+50.00%132258.67%
HD240328P003950002024-03-27 1:24PM EDT395.0010.7111.6514.400.00-31762.28%
HD240328P003975002024-03-27 9:36AM EDT397.5015.0714.6016.850.00-22274.19%
HD240328P004000002024-03-26 2:41PM EDT400.0019.3016.7519.400.00-39779.00%
HD240328P004050002024-03-26 3:07PM EDT405.0024.0022.0524.400.00-5197.07%