Singapore markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
363.36-2.72 (-0.74%)
At close: 04:00PM EDT
363.00 -0.36 (-0.10%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240726C002400002024-06-24 12:45PM EDT240.00114.04121.15125.650.00--1108.59%
HD240726C002550002024-06-24 3:59PM EDT255.0097.25106.30110.550.00--299.02%
HD240726C002800002024-07-12 10:53AM EDT280.0081.0081.2585.850.00-3485.84%
HD240726C003000002024-06-28 2:33PM EDT300.0044.4361.2565.700.00-2361.13%
HD240726C003050002024-06-07 2:58PM EDT305.0026.8029.7533.500.00-110.00%
HD240726C003150002024-07-02 1:16PM EDT315.0021.2846.4050.650.00--1086.30%
HD240726C003200002024-07-12 9:36AM EDT320.0036.1141.1045.800.00-2480.84%
HD240726C003225002024-07-15 9:50AM EDT322.5034.7038.9043.500.00-754579.22%
HD240726C003250002024-07-16 1:21PM EDT325.0040.6336.3540.80-2.54-5.88%23573.72%
HD240726C003300002024-07-19 11:27AM EDT330.0033.8231.5036.00-4.40-11.51%22468.35%
HD240726C003325002024-07-19 3:35PM EDT332.5030.8629.0033.45-0.08-0.26%6264.27%
HD240726C003350002024-07-19 12:22PM EDT335.0029.4226.5030.95-3.78-11.39%15360.61%
HD240726C003375002024-07-19 3:58PM EDT337.5025.6124.0028.50+1.38+5.70%41057.31%
HD240726C003400002024-07-19 3:58PM EDT340.0023.1421.5526.10-9.52-29.15%2029854.35%
HD240726C003425002024-07-19 2:08PM EDT342.5021.2020.0522.65-3.60-14.52%13743.14%
HD240726C003450002024-07-19 1:40PM EDT345.0018.6817.6519.60-4.52-19.48%2237434.91%
HD240726C003475002024-07-19 3:47PM EDT347.5015.6016.0518.00-10.07-39.23%43138.55%
HD240726C003500002024-07-19 11:56AM EDT350.0014.4112.4514.70-3.59-19.94%1527028.88%
HD240726C003525002024-07-19 12:37PM EDT352.5012.6711.4012.90-4.33-25.47%162930.15%
HD240726C003550002024-07-19 12:20PM EDT355.0010.858.4011.35-2.55-19.03%1237531.79%
HD240726C003575002024-07-19 2:00PM EDT357.508.147.159.50-3.67-31.08%185830.79%
HD240726C003600002024-07-19 3:56PM EDT360.005.856.406.70-4.59-43.97%8735624.20%
HD240726C003625002024-07-19 3:55PM EDT362.504.554.905.15-6.11-57.32%835423.47%
HD240726C003650002024-07-19 3:50PM EDT365.003.303.653.85-3.60-52.17%11136822.98%
HD240726C003675002024-07-19 3:59PM EDT367.502.752.642.91-2.32-45.76%4016423.24%
HD240726C003700002024-07-19 3:49PM EDT370.001.771.862.05-2.03-53.42%9045522.86%
HD240726C003750002024-07-19 3:59PM EDT375.000.900.891.31-1.29-58.90%8881,15525.38%
HD240726C003800002024-07-19 3:13PM EDT380.000.370.400.62-0.97-72.39%22593325.29%
HD240726C003850002024-07-19 3:22PM EDT385.000.260.150.27-0.38-59.38%16820325.29%
HD240726C003900002024-07-19 3:34PM EDT390.000.150.110.22-0.19-55.88%4811728.61%
HD240726C003950002024-07-18 3:14PM EDT395.000.180.010.330.00-333235.25%
HD240726C004000002024-07-19 10:28AM EDT400.000.040.030.18-0.12-75.00%39335.50%
HD240726C004050002024-07-17 3:12PM EDT405.000.270.000.750.00-11851.29%
HD240726C004100002024-07-17 3:33PM EDT410.000.280.000.750.00-151555.71%
HD240726C004150002024-07-12 2:53PM EDT415.000.100.000.750.00--052.49%
HD240726C004200002024-07-17 10:01AM EDT420.000.130.000.750.00-2056.30%
HD240726C004250002024-07-17 10:04AM EDT425.000.100.000.750.00-231860.01%
HD240726C004300002024-07-17 12:29PM EDT430.000.110.000.750.00-664163.67%
HD240726C004350002024-07-17 12:40PM EDT435.000.120.000.260.00-1057.52%
HD240726C004400002024-07-17 12:43PM EDT440.000.110.010.280.00-2261.52%
HD240726C004450002024-07-19 11:31AM EDT445.000.010.000.21-0.06-85.71%13661.91%
HD240726C004500002024-07-10 9:45AM EDT450.000.020.000.25-0.02-50.00%1266.31%
HD240726C004550002024-07-19 2:41PM EDT455.000.010.000.24-0.01-50.00%22268.95%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240726P002450002024-07-15 1:44PM EDT245.000.010.000.750.00-2020136.33%
HD240726P002500002024-06-07 2:18PM EDT250.000.070.002.160.00-11155.47%
HD240726P002750002024-07-17 3:54PM EDT275.000.010.000.750.00--1100.68%
HD240726P002800002024-07-01 2:55PM EDT280.000.130.000.750.00--195.02%
HD240726P002900002024-07-02 3:14PM EDT290.000.150.000.600.00-5580.96%
HD240726P002950002024-07-12 11:21AM EDT295.000.020.000.360.00-10370.12%
HD240726P003000002024-07-15 12:21PM EDT300.000.230.010.250.00-18962.21%
HD240726P003050002024-07-12 2:55PM EDT305.000.110.000.380.00-2460.74%
HD240726P003100002024-07-17 3:41PM EDT310.000.250.010.550.00-719559.38%
HD240726P003150002024-07-18 9:48AM EDT315.000.300.010.060.00-105643.46%
HD240726P003200002024-07-17 3:41PM EDT320.000.390.010.360.00-65351.42%
HD240726P003225002024-07-15 10:11AM EDT322.500.200.020.750.00-4456.64%
HD240726P003250002024-07-19 11:46AM EDT325.000.360.020.35+0.26+260.00%110345.95%
HD240726P003275002024-07-18 1:26PM EDT327.500.380.030.750.00-103050.83%
HD240726P003300002024-07-19 2:23PM EDT330.000.080.050.20-0.32-80.00%314836.82%
HD240726P003325002024-07-19 11:32AM EDT332.500.150.040.35-0.25-62.50%555638.09%
HD240726P003350002024-07-19 2:25PM EDT335.000.120.100.25+0.02+20.00%910233.25%
HD240726P003375002024-07-19 1:23PM EDT337.500.190.080.37+0.07+58.33%103033.20%
HD240726P003400002024-07-19 3:53PM EDT340.000.220.130.28+0.05+29.41%1211028.83%
HD240726P003425002024-07-16 9:55AM EDT342.500.290.060.40-0.18-38.30%15028.35%
HD240726P003450002024-07-19 2:51PM EDT345.000.400.140.40-0.01-2.44%3710125.59%
HD240726P003475002024-07-19 3:53PM EDT347.500.530.320.91+0.02+3.92%79728.54%
HD240726P003500002024-07-19 3:57PM EDT350.000.820.480.79+0.07+9.33%12413924.20%
HD240726P003525002024-07-19 3:56PM EDT352.501.230.951.11+0.18+17.14%2817323.56%
HD240726P003550002024-07-19 3:49PM EDT355.001.751.391.55+0.37+26.81%16437923.00%
HD240726P003575002024-07-19 3:57PM EDT357.502.211.952.16+0.38+20.77%537522.58%
HD240726P003600002024-07-19 3:57PM EDT360.002.752.762.96+0.33+13.64%9416822.22%
HD240726P003625002024-07-19 3:50PM EDT362.504.353.754.00+1.05+31.82%1228922.03%
HD240726P003650002024-07-19 3:36PM EDT365.005.404.955.25+1.15+27.06%22914421.78%
HD240726P003675002024-07-19 3:59PM EDT367.506.556.407.30+1.05+19.09%3816424.56%
HD240726P003700002024-07-19 3:22PM EDT370.008.358.009.50+1.45+21.01%15239227.45%
HD240726P003750002024-07-19 12:52PM EDT375.0012.5512.0513.55+3.20+34.22%117829.54%
HD240726P003800002024-07-19 12:52PM EDT380.0018.1516.4018.70+5.74+46.25%103737.39%
HD240726P003850002024-07-17 12:12PM EDT385.0013.2519.3524.000.00-4446.02%
HD240726P004000002024-07-18 3:13PM EDT400.0033.2534.5039.000.00-2063.73%