Singapore markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
342.87-4.50 (-1.30%)
At close: 04:00PM EDT
342.35 -0.52 (-0.15%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240419C002450002024-04-02 9:30AM EDT245.00119.6595.7599.200.00--1161.87%
HD240419C002500002024-04-11 2:46PM EDT250.0098.8890.9093.900.00-10146.00%
HD240419C002800002024-03-15 12:00PM EDT280.0095.8460.9564.450.00-10111.82%
HD240419C002950002024-03-05 12:52PM EDT295.0084.5061.0065.000.00-190208.26%
HD240419C003000002024-02-13 3:36PM EDT300.0058.7774.8578.450.00--3321.77%
HD240419C003050002024-04-11 10:54AM EDT305.0041.9236.4039.700.00-82276.83%
HD240419C003100002024-04-10 12:54PM EDT310.0042.0931.0034.200.00-21162.89%
HD240419C003150002024-04-02 12:54PM EDT315.0050.5126.1030.400.00-2568.15%
HD240419C003200002024-04-11 2:04PM EDT320.0029.3221.5024.450.00-22850.57%
HD240419C003250002024-04-09 2:11PM EDT325.0036.4816.9019.500.00-23643.09%
HD240419C003300002024-04-12 1:08PM EDT330.0014.8012.4014.55-6.95-31.95%58335.23%
HD240419C003350002024-04-12 3:09PM EDT335.009.409.159.90-5.55-37.12%184228.92%
HD240419C003375002024-04-12 3:59PM EDT337.507.307.258.00-0.85-10.43%25027.87%
HD240419C003400002024-04-12 3:37PM EDT340.005.605.906.15-4.95-46.92%8429526.18%
HD240419C003425002024-04-12 3:51PM EDT342.504.314.354.65-1.73-28.64%1774025.46%
HD240419C003450002024-04-12 3:49PM EDT345.003.103.203.40-3.52-53.17%28010024.92%
HD240419C003475002024-04-12 3:55PM EDT347.502.152.222.43-1.05-32.81%1936424.70%
HD240419C003500002024-04-12 3:51PM EDT350.001.481.531.65-1.72-53.75%80626424.32%
HD240419C003525002024-04-12 3:59PM EDT352.501.060.961.19-1.37-56.38%24425524.96%
HD240419C003550002024-04-12 3:58PM EDT355.000.660.650.79-0.98-59.76%5841,10724.99%
HD240419C003575002024-04-12 2:31PM EDT357.500.460.420.53-0.68-59.65%4018725.29%
HD240419C003600002024-04-12 3:51PM EDT360.000.290.270.37-0.52-64.20%1,93176025.93%
HD240419C003625002024-04-12 3:03PM EDT362.500.210.150.31-0.35-62.50%27438927.64%
HD240419C003650002024-04-12 3:06PM EDT365.000.180.070.27-0.16-47.06%5769329.42%
HD240419C003675002024-04-12 9:44AM EDT367.500.240.080.95-0.07-22.58%3924842.73%
HD240419C003700002024-04-12 3:52PM EDT370.000.090.050.11-0.06-40.00%251,02629.49%
HD240419C003725002024-04-12 3:12PM EDT372.500.100.040.14-0.03-23.08%2835932.91%
HD240419C003750002024-04-12 3:44PM EDT375.000.090.020.14-0.01-10.00%221,32435.06%
HD240419C003775002024-04-12 2:20PM EDT377.500.090.050.07-0.01-10.00%827933.69%
HD240419C003800002024-04-12 3:09PM EDT380.000.050.030.06+0.01+25.00%431,47434.96%
HD240419C003825002024-04-12 12:56PM EDT382.500.060.000.100.00-357339.45%
HD240419C003850002024-04-12 1:48PM EDT385.000.010.000.02-0.03-75.00%779833.99%
HD240419C003875002024-04-11 10:03AM EDT387.500.050.000.220.00-114248.88%
HD240419C003900002024-04-12 3:45PM EDT390.000.010.000.01-0.01-50.00%81,36235.16%
HD240419C003925002024-04-05 10:02AM EDT392.500.090.000.230.00-319153.47%
HD240419C003950002024-04-12 11:28AM EDT395.000.010.000.01-0.01-50.00%72,23338.28%
HD240419C003975002024-04-10 1:17PM EDT397.500.060.000.230.00-119452.05%
HD240419C004000002024-04-12 2:56PM EDT400.000.010.000.01-0.02-66.67%62,23941.41%
HD240419C004050002024-04-12 2:18PM EDT405.000.030.000.18+0.02+200.00%279055.86%
HD240419C004100002024-04-10 2:45PM EDT410.000.010.000.010.00-477246.88%
HD240419C004150002024-04-12 2:18PM EDT415.000.010.000.19-0.03-75.00%152263.28%
HD240419C004200002024-04-12 12:54PM EDT420.000.010.000.01-0.09-90.00%27,80050.00%
HD240419C004250002024-04-04 3:26PM EDT425.000.040.001.330.00-2513193.46%
HD240419C004300002024-04-03 10:42AM EDT430.000.040.000.020.00-12658.59%
HD240419C004350002024-03-21 11:44AM EDT435.000.160.000.730.00-1691.89%
HD240419C004400002024-03-12 3:42PM EDT440.000.010.000.420.00-24588.18%
HD240419C004450002024-03-12 11:12AM EDT445.000.020.000.220.00-1784.18%
HD240419C004500002024-04-02 10:48AM EDT450.000.060.000.730.00-16102.59%
HD240419C004550002024-04-02 10:00AM EDT455.000.080.000.060.00-122478.91%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240419P002250002024-03-28 12:37PM EDT225.000.100.000.040.00-58112.50%
HD240419P002300002024-03-15 1:11PM EDT230.000.080.001.530.00-514168.55%
HD240419P002350002024-02-09 1:02PM EDT235.000.140.000.380.00-21129.88%
HD240419P002400002024-03-07 4:53PM EDT240.000.030.000.220.00-22115.23%
HD240419P002450002024-03-07 4:53PM EDT245.000.090.000.220.00-22109.18%
HD240419P002500002024-03-08 2:18PM EDT250.000.030.000.080.00-11292.19%
HD240419P002550002024-03-14 11:21AM EDT255.000.060.001.270.00-58126.32%
HD240419P002600002024-03-07 3:43PM EDT260.000.050.000.080.00-102281.64%
HD240419P002650002024-03-13 11:50AM EDT265.000.050.001.270.00-14112.31%
HD240419P002700002024-04-11 9:31AM EDT270.000.110.000.030.00-11164.84%
HD240419P002750002024-03-26 10:23AM EDT275.000.100.000.100.00-11468.16%
HD240419P002800002024-04-01 3:48PM EDT280.000.020.000.040.00-12957.03%
HD240419P002850002024-04-01 3:06PM EDT285.000.010.000.040.00-21352.73%
HD240419P002900002024-03-28 12:06PM EDT290.000.040.010.250.00-27060.25%
HD240419P002950002024-04-05 9:51AM EDT295.000.050.010.540.00-16161.62%
HD240419P003000002024-04-12 2:51PM EDT300.000.060.030.57-0.01-14.29%420456.64%
HD240419P003050002024-04-12 3:37PM EDT305.000.140.040.34+0.09+180.00%1711051.90%
HD240419P003075002024-04-12 3:45PM EDT307.500.180.050.190.00-1144.14%
HD240419P003100002024-04-12 2:55PM EDT310.000.170.060.20+0.08+88.89%6510141.70%
HD240419P003150002024-04-12 3:54PM EDT315.000.210.130.230.00-315737.01%
HD240419P003175002024-04-12 1:27PM EDT317.500.260.120.75+0.11+73.33%6144.14%
HD240419P003200002024-04-12 3:52PM EDT320.000.300.230.35+0.16+114.29%3425134.03%
HD240419P003225002024-04-12 3:39PM EDT322.500.380.140.41+0.05+15.15%38232.08%
HD240419P003250002024-04-12 3:13PM EDT325.000.600.300.53+0.28+87.50%17219630.76%
HD240419P003275002024-04-12 3:58PM EDT327.500.650.580.70-0.08-10.96%893829.59%
HD240419P003300002024-04-12 3:55PM EDT330.000.890.820.92+0.44+97.78%2175,28828.35%
HD240419P003325002024-04-12 3:15PM EDT332.501.441.091.24+0.23+19.01%157327.33%
HD240419P003350002024-04-12 3:58PM EDT335.001.691.521.58+0.84+98.82%19633225.68%
HD240419P003375002024-04-12 3:58PM EDT337.502.322.082.15+0.37+18.97%2124624.79%
HD240419P003400002024-04-12 3:57PM EDT340.003.102.812.96+1.50+93.75%4755,36224.29%
HD240419P003425002024-04-12 3:58PM EDT342.504.203.754.00+1.05+33.33%3159523.87%
HD240419P003450002024-04-12 3:41PM EDT345.005.455.055.30+2.54+87.29%39288823.58%
HD240419P003475002024-04-12 3:47PM EDT347.507.206.556.90+1.91+36.11%11814623.69%
HD240419P003500002024-04-12 3:45PM EDT350.008.908.059.10+3.55+66.36%21873826.53%
HD240419P003525002024-04-12 1:39PM EDT352.5010.949.7511.65+4.09+59.71%2565031.26%
HD240419P003550002024-04-12 3:37PM EDT355.0013.6512.2013.65+5.27+62.89%741,08231.51%
HD240419P003575002024-04-12 2:59PM EDT357.5014.9214.4516.50+5.17+53.03%1816938.16%
HD240419P003600002024-04-12 3:45PM EDT360.0017.9616.5019.10+5.46+43.68%721,30542.75%
HD240419P003625002024-04-12 3:55PM EDT362.5020.3018.5022.00+6.80+50.37%5819649.73%
HD240419P003650002024-04-12 3:56PM EDT365.0022.5921.4023.65+5.17+29.68%881,55545.75%
HD240419P003675002024-04-12 12:47PM EDT367.5025.5923.7526.95+6.52+34.19%2219156.51%
HD240419P003700002024-04-12 9:56AM EDT370.0026.2226.4028.70+2.67+11.34%1076552.76%
HD240419P003725002024-04-12 2:41PM EDT372.5029.8028.0531.85+3.95+15.28%1505662.38%
HD240419P003750002024-04-12 2:49PM EDT375.0031.1030.7033.80+4.61+17.40%41312060.08%
HD240419P003775002024-04-12 2:47PM EDT377.5035.5534.0536.85+4.80+15.61%1983452.34%
HD240419P003800002024-04-12 2:49PM EDT380.0037.5235.7039.00+6.60+21.35%98820668.34%
HD240419P003825002024-04-12 2:46PM EDT382.5040.2538.9041.90+4.45+12.43%4207856.84%
HD240419P003850002024-04-12 2:49PM EDT385.0043.2040.9044.35+8.05+22.90%1051854.13%
HD240419P003875002024-04-11 3:19PM EDT387.5037.8544.0547.000.00-28664.04%
HD240419P003900002024-04-12 2:49PM EDT390.0048.0046.2048.85+7.70+19.11%1151656.40%
HD240419P003925002024-04-12 2:49PM EDT392.5047.9548.8551.85+5.10+11.90%3413065.92%
HD240419P003950002024-04-12 2:47PM EDT395.0052.9551.3054.45+4.35+8.95%3483068.80%
HD240419P003975002024-04-01 10:22AM EDT397.5021.0053.1056.950.00-2063.04%
HD240419P004000002024-04-04 3:42PM EDT400.0042.7555.3059.300.00-4057.03%
HD240419P004050002024-04-03 3:51PM EDT405.0044.4461.2564.300.00-2075.93%
HD240419P004500002024-03-21 12:45PM EDT450.0054.95106.55109.300.00--0116.55%
HD240419P004550002024-04-12 1:17PM EDT455.00111.26111.15114.30+33.47+43.03%20114.50%