Canada markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
340.69-1.60 (-0.47%)
At close: 04:00PM EDT
340.60 -0.09 (-0.03%)
After hours: 06:18PM EDT
In The Money
Show:ListStraddle
Strike:340.00
CallsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD240510C003400002024-05-07 3:59PM EDT2024-05-102.812.652.89-1.51-34.95%11555417.80%
HD240517C003400002024-05-07 3:45PM EDT2024-05-178.858.408.65-0.10-1.12%1031,77735.22%
HD240524C003400002024-05-07 3:12PM EDT2024-05-249.658.559.65+0.06+0.63%2551330.85%
HD240531C003400002024-05-07 3:46PM EDT2024-05-3110.009.5510.00-0.75-6.98%910227.16%
HD240607C003400002024-05-06 9:40AM EDT2024-06-0713.009.3010.95+1.41+12.17%21226.37%
HD240614C003400002024-05-06 11:04AM EDT2024-06-1412.0510.2511.650.00-3425.47%
HD240621C003400002024-05-07 2:44PM EDT2024-06-2111.8611.4511.75-0.29-2.39%424,39123.66%
HD240719C003400002024-05-07 3:50PM EDT2024-07-1914.8514.3514.65-0.55-3.57%2916923.40%
HD240816C003400002024-05-07 2:57PM EDT2024-08-1618.3718.1518.50-0.53-2.80%2534625.30%
HD240920C003400002024-05-07 11:57AM EDT2024-09-2021.1020.2520.60-0.10-0.47%1533424.36%
HD241115C003400002024-05-06 3:46PM EDT2024-11-1526.5024.8026.050.00-254326.06%
HD250117C003400002024-05-07 2:10PM EDT2025-01-1729.7528.5029.80-0.65-2.14%291,03125.94%
HD250321C003400002024-05-06 3:20PM EDT2025-03-2135.0032.4534.300.00-1726.81%
HD250620C003400002024-05-03 11:33AM EDT2025-06-2037.9536.9040.150.00-57427.75%
HD260116C003400002024-05-06 1:55PM EDT2026-01-1648.6046.6548.800.00-413327.51%
PutsforMay 10, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD240510P003400002024-05-07 3:59PM EDT2024-05-101.891.801.98-0.13-6.44%34131416.25%
HD240517P003400002024-05-07 3:45PM EDT2024-05-177.237.257.50+0.64+9.71%22974833.26%
HD240524P003400002024-05-07 1:56PM EDT2024-05-247.857.758.20+0.54+7.39%108528.33%
HD240531P003400002024-05-07 3:46PM EDT2024-05-319.058.959.45+0.40+4.62%76527.56%
HD240607P003400002024-05-07 10:16AM EDT2024-06-078.179.4510.00-1.38-14.45%1325.73%
HD240614P003400002024-05-07 10:33AM EDT2024-06-149.009.9510.95-0.69-7.12%31425.45%
HD240621P003400002024-05-07 3:47PM EDT2024-06-2110.7010.8011.10-0.10-0.93%1335,76623.75%
HD240719P003400002024-05-07 3:34PM EDT2024-07-1912.5012.4512.70-0.07-0.56%611021.35%
HD240816P003400002024-05-07 11:41AM EDT2024-08-1614.5714.7515.05+0.12+0.83%1239621.46%
HD240920P003400002024-05-07 12:12PM EDT2024-09-2016.7016.9517.30+0.69+4.31%3528821.23%
HD241115P003400002024-05-06 9:49AM EDT2024-11-1519.5220.0520.850.00-14921.50%
HD250117P003400002024-05-06 3:28PM EDT2025-01-1722.9722.8023.500.00-121,18521.01%
HD250321P003400002024-05-07 1:24PM EDT2025-03-2125.3925.1526.70-0.01-0.04%116921.35%
HD250620P003400002024-04-25 10:43AM EDT2025-06-2034.4528.4029.700.00-1065620.93%
HD260116P003400002024-05-07 10:49AM EDT2026-01-1634.0034.3035.95-0.25-0.73%45420.59%