Canada markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
380.37-4.08 (-1.06%)
At close: 04:00PM EST
380.36 -0.01 (-0.00%)
After hours: 05:43PM EST
In The Money
Show:ListStraddle
Strike:400.00
CallsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD240308C004000002024-03-04 3:18PM EST2024-03-080.050.020.10-0.09-64.29%6418922.17%
HD240315C004000002024-03-04 3:58PM EST2024-03-150.270.340.29-0.31-53.45%2442,89317.41%
HD240322C004000002024-03-04 2:46PM EST2024-03-220.870.300.71-0.23-20.91%183617.12%
HD240328C004000002024-03-04 3:59PM EST2024-03-281.100.791.08-0.64-36.78%1643216.81%
HD240405C004000002024-03-04 2:17PM EST2024-04-051.881.512.14-0.31-14.16%27018.43%
HD240412C004000002024-03-04 1:03PM EST2024-04-122.721.932.55-0.24-8.11%2817.91%
HD240419C004000002024-03-04 3:46PM EST2024-04-192.802.702.96-1.10-28.21%2454317.55%
HD240517C004000002024-03-04 2:49PM EST2024-05-177.176.406.60-0.79-9.92%261020.31%
HD240621C004000002024-03-04 3:24PM EST2024-06-218.367.958.55-1.49-15.13%441,35519.37%
HD240816C004000002024-03-04 3:12PM EST2024-08-1614.1513.4013.75-1.55-9.87%1015321.16%
HD240920C004000002024-03-04 2:54PM EST2024-09-2016.4514.6515.90-0.45-2.66%424121.21%
HD250117C004000002024-03-04 9:49AM EST2025-01-1725.5024.0524.50-1.00-3.77%172222.96%
HD250620C004000002024-03-01 3:34PM EST2025-06-2035.3633.0535.450.00-431925.21%
HD260116C004000002024-03-04 11:46AM EST2026-01-1643.9942.9544.40-1.41-3.11%111925.29%
PutsforMarch 8, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD240308P004000002024-02-23 10:49AM EST2024-03-0818.8720.9022.75-10.65-36.08%1155.03%
HD240315P004000002024-03-01 3:09PM EST2024-03-1518.2220.0022.700.00-1535.29%
HD240322P004000002024-03-01 3:06PM EST2024-03-2218.5820.3023.700.00-1431.75%
HD240328P004000002024-02-28 2:13PM EST2024-03-2825.4820.2522.000.00--122.03%
HD240412P004000002024-03-01 2:51PM EST2024-04-1219.5421.1023.000.00-3320.12%
HD240419P004000002024-02-08 3:59PM EST2024-04-1938.2021.4524.000.00--320.87%
HD240517P004000002024-02-29 12:40PM EST2024-05-1724.9024.3525.35-0.60-2.35%10818.86%
HD240621P004000002024-03-04 10:25AM EST2024-06-2125.0026.2527.55-7.50-23.08%11518.56%
HD240816P004000002024-03-01 3:58PM EST2024-08-1626.8028.8530.300.00-1618.02%
HD240920P004000002024-02-27 3:39PM EST2024-09-2033.9030.3030.900.00-201416.94%
HD250117P004000002024-02-28 11:28AM EST2025-01-1736.8035.6037.750.00-11918.43%
HD250620P004000002024-03-04 2:20PM EST2025-06-2041.2040.9542.90-11.80-22.26%12818.17%
HD260116P004000002024-03-04 12:26PM EST2026-01-1647.0046.8048.35-10.50-18.26%1617.77%