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
Strike:320.00
CallsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD240524C003200002024-05-13 3:08PM EDT2024-05-2423.6022.5525.600.00-3846.66%
HD240531C003200002024-05-16 1:15PM EDT2024-05-3125.9022.6026.050.00-6436.10%
HD240614C003200002024-05-17 10:50AM EDT2024-06-1422.9921.8025.90-3.16-12.08%1224.81%
HD240621C003200002024-05-17 3:51PM EDT2024-06-2124.6024.0526.10-2.17-8.11%396523.03%
HD240628C003200002024-05-13 1:27PM EDT2024-06-2825.5023.8525.450.00-1118.39%
HD240719C003200002024-05-17 12:44PM EDT2024-07-1924.4526.6028.60-2.68-9.88%34223.78%
HD240816C003200002024-05-16 11:00AM EDT2024-08-1632.8230.0031.450.00-34425.13%
HD240920C003200002024-05-16 2:16PM EDT2024-09-2030.3032.3033.20-1.80-5.61%1014823.98%
HD241115C003200002024-05-17 11:30AM EDT2024-11-1536.0037.2038.65-6.20-14.69%11926.42%
HD250117C003200002024-05-17 2:37PM EDT2025-01-1739.3640.5542.15-5.36-11.99%2686326.23%
HD250321C003200002024-05-06 1:55PM EDT2025-03-2146.7744.1046.250.00-1226.96%
HD250620C003200002024-05-16 3:59PM EDT2025-06-2049.6048.6551.450.00-38827.62%
HD260116C003200002024-05-06 9:34AM EDT2026-01-1660.0856.5061.500.00-16128.46%
PutsforMay 24, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD240524P003200002024-05-17 3:02PM EDT2024-05-240.050.050.15-0.04-44.44%877628.03%
HD240531P003200002024-05-17 12:34PM EDT2024-05-310.320.100.33+0.02+6.67%712022.97%
HD240607P003200002024-05-17 3:26PM EDT2024-06-070.480.360.45-0.12-20.00%226520.04%
HD240614P003200002024-05-17 12:28PM EDT2024-06-141.060.620.91+0.12+12.77%176220.64%
HD240621P003200002024-05-17 2:53PM EDT2024-06-211.040.800.93-0.11-9.57%652,63818.58%
HD240628P003200002024-05-17 3:40PM EDT2024-06-281.381.022.250.00-1089622.35%
HD240719P003200002024-05-17 3:25PM EDT2024-07-192.261.792.16-0.10-4.24%717917.98%
HD240816P003200002024-05-17 3:22PM EDT2024-08-164.754.104.600.00-3632420.21%
HD240920P003200002024-05-17 10:54AM EDT2024-09-206.956.156.50+0.53+8.26%1273120.23%
HD241115P003200002024-05-17 3:01PM EDT2024-11-159.709.1510.15+0.07+0.73%153921.38%
HD250117P003200002024-05-16 12:58PM EDT2025-01-1712.0011.7012.200.00-11,56620.53%
HD250321P003200002024-05-16 12:14PM EDT2025-03-2114.2513.3014.900.00-2121120.73%
HD250620P003200002024-05-15 11:11AM EDT2025-06-2017.2716.5018.200.00-119920.78%
HD260116P003200002024-05-15 11:38AM EDT2026-01-1622.8522.6524.500.00-431220.71%