Singapore markets close in 3 hours 22 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
328.70+3.60 (+1.11%)
At close: 04:00PM EDT
328.65 -0.05 (-0.02%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240621C001450002024-01-24 11:21AM EDT145.00204.59225.70228.500.00-27525.21%
HD240621C001500002024-01-16 3:16PM EDT150.00207.85209.40213.100.00-210436.98%
HD240621C001550002024-01-03 11:24AM EDT155.00185.01201.70204.100.00--1401.16%
HD240621C001600002023-08-21 12:16PM EDT160.00165.38157.00158.650.00--10.00%
HD240621C001650002023-08-01 12:07PM EDT165.00168.97167.40170.550.00--1204.59%
HD240621C001700002024-01-24 10:33AM EDT170.00180.75200.80204.300.00-1031448.24%
HD240621C001850002023-07-05 9:34AM EDT185.00130.15143.55147.300.00--1135.40%
HD240621C001900002023-10-25 10:12AM EDT190.0094.850.000.000.00-100.00%
HD240621C001950002023-11-28 10:55AM EDT195.00118.16153.45156.200.00-23264.93%
HD240621C002000002024-03-05 3:35PM EDT200.00179.35156.70160.950.00-519302.49%
HD240621C002100002024-04-16 2:32PM EDT210.00124.85132.30136.400.00-1017209.60%
HD240621C002200002024-03-05 4:49PM EDT220.00158.39137.00141.250.00-517265.42%
HD240621C002300002024-05-21 11:50AM EDT230.00104.410.000.000.00-100.00%
HD240621C002400002024-03-05 1:41PM EDT240.00140.93117.10121.350.00-128230.51%
HD240621C002500002024-05-28 9:48AM EDT250.0078.200.000.000.00-1500.00%
HD240621C002600002024-04-22 11:33AM EDT260.0076.200.000.000.00-1900.00%
HD240621C002650002024-05-14 9:30AM EDT265.0070.250.000.000.00--00.00%
HD240621C002700002024-04-17 11:19AM EDT270.0066.0072.5076.300.00-4117125.23%
HD240621C002750002024-05-10 10:46AM EDT275.0074.330.000.000.00-100.00%
HD240621C002800002024-05-24 3:19PM EDT280.0045.390.000.000.00-300.00%
HD240621C002900002024-05-24 1:36PM EDT290.0036.350.000.000.00-200.00%
HD240621C002950002024-04-30 10:53AM EDT295.0043.200.000.000.00-100.00%
HD240621C003000002024-05-28 3:07PM EDT300.0028.240.000.000.00-2000.00%
HD240621C003050002024-05-20 9:46AM EDT305.0035.000.000.000.00-2100.00%
HD240621C003100002024-05-28 1:36PM EDT310.0019.420.000.000.00-300.00%
HD240621C003150002024-05-28 2:22PM EDT315.0013.600.000.000.00-200.00%
HD240621C003200002024-05-28 3:34PM EDT320.0010.350.000.000.00-1100.00%
HD240621C003225002024-05-28 2:42PM EDT322.508.090.000.000.00-100.00%
HD240621C003250002024-05-28 2:55PM EDT325.006.950.000.000.00-6200.00%
HD240621C003275002024-05-28 2:58PM EDT327.505.950.000.000.00-3000.00%
HD240621C003300002024-05-28 3:58PM EDT330.004.720.000.000.00-36500.39%
HD240621C003325002024-05-28 3:03PM EDT332.503.600.000.000.00-3501.56%
HD240621C003350002024-05-28 3:57PM EDT335.002.930.000.000.00-18801.56%
HD240621C003375002024-05-28 3:30PM EDT337.502.160.000.000.00-1603.13%
HD240621C003400002024-05-28 3:34PM EDT340.001.720.000.000.00-36803.13%
HD240621C003425002024-05-28 2:12PM EDT342.501.220.000.000.00-1703.13%
HD240621C003450002024-05-28 2:41PM EDT345.000.890.000.000.00-13703.13%
HD240621C003475002024-05-28 2:12PM EDT347.500.740.000.000.00-2406.25%
HD240621C003500002024-05-28 3:59PM EDT350.000.580.000.000.00-19206.25%
HD240621C003525002024-05-28 11:13AM EDT352.500.540.000.000.00-2006.25%
HD240621C003550002024-05-28 3:59PM EDT355.000.370.000.000.00-6706.25%
HD240621C003575002024-05-24 12:57PM EDT357.500.480.000.000.00-106.25%
HD240621C003600002024-05-28 3:48PM EDT360.000.260.000.000.00-37606.25%
HD240621C003625002024-05-23 9:36AM EDT362.500.210.000.000.00--06.25%
HD240621C003650002024-05-28 3:55PM EDT365.000.210.000.000.00-2806.25%
HD240621C003700002024-05-28 3:21PM EDT370.000.150.000.000.00-24012.50%
HD240621C003750002024-05-28 9:36AM EDT375.000.120.000.000.00-1012.50%
HD240621C003800002024-05-28 3:28PM EDT380.000.110.000.000.00-123012.50%
HD240621C003850002024-05-28 1:59PM EDT385.000.110.000.000.00-2012.50%
HD240621C003900002024-05-28 1:44PM EDT390.000.200.000.000.00-2012.50%
HD240621C003950002024-05-28 11:07AM EDT395.000.110.000.000.00-13012.50%
HD240621C004000002024-05-28 9:38AM EDT400.000.150.000.000.00-13012.50%
HD240621C004050002024-05-20 11:54AM EDT405.000.060.000.000.00-123012.50%
HD240621C004100002024-05-24 1:49PM EDT410.000.100.000.000.00-14012.50%
HD240621C004150002024-05-10 12:37PM EDT415.000.160.000.000.00-1025.00%
HD240621C004200002024-05-21 11:59AM EDT420.000.250.000.000.00-22025.00%
HD240621C004250002024-04-29 12:16PM EDT425.000.110.000.000.00-2025.00%
HD240621C004300002024-05-13 2:32PM EDT430.000.020.000.000.00-5025.00%
HD240621C004350002024-05-03 12:53PM EDT435.000.130.000.000.00-1025.00%
HD240621C004400002024-05-13 1:43PM EDT440.000.140.000.000.00-16025.00%
HD240621C004450002024-04-24 9:30AM EDT445.000.250.002.160.00-1467.65%
HD240621C004500002024-05-10 1:28PM EDT450.000.500.000.000.00-5025.00%
HD240621C004550002024-05-22 11:02AM EDT455.000.010.000.000.00-3025.00%
HD240621C004600002024-05-23 9:32AM EDT460.000.010.000.000.00-1025.00%
HD240621C004650002024-04-09 11:06AM EDT465.000.140.001.290.00-2968.90%
HD240621C004700002024-03-28 1:41PM EDT470.000.240.000.230.00-28155.96%
HD240621C004750002024-04-04 10:15AM EDT475.000.150.001.290.00-4572.31%
HD240621C004800002024-05-28 3:56PM EDT480.000.050.000.000.00-50025.00%
HD240621C004900002024-05-28 3:07PM EDT490.000.040.000.000.00-34025.00%
HD240621C005000002024-05-23 2:24PM EDT500.000.010.000.000.00-3025.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240621P001450002024-05-14 9:32AM EDT145.000.010.000.000.00-1050.00%
HD240621P001500002024-04-10 11:49AM EDT150.000.010.000.310.00-5120124.02%
HD240621P001550002024-02-27 4:24PM EDT155.000.090.000.540.00-392127.64%
HD240621P001600002024-04-26 9:30AM EDT160.000.050.000.300.00-1193114.06%
HD240621P001650002024-02-29 11:14AM EDT165.000.100.000.540.00-2112117.87%
HD240621P001700002024-01-18 3:42PM EDT170.000.170.000.290.00-235104.69%
HD240621P001750002024-03-05 4:14PM EDT175.000.130.000.570.00-257109.38%
HD240621P001800002024-03-22 2:59PM EDT180.000.080.020.570.00-195105.47%
HD240621P001850002024-04-05 11:25AM EDT185.000.120.001.290.00-145113.48%
HD240621P001900002024-03-18 9:56AM EDT190.000.040.000.950.00-446103.71%
HD240621P001950002024-03-13 3:43PM EDT195.000.100.001.340.00-1034104.88%
HD240621P002000002024-05-28 3:29PM EDT200.000.040.000.000.00-25050.00%
HD240621P002100002024-05-28 3:34PM EDT210.000.010.000.000.00-25025.00%
HD240621P002200002024-04-17 12:16PM EDT220.000.080.000.820.00-416277.00%
HD240621P002300002024-05-21 3:22PM EDT230.000.030.000.000.00-1025.00%
HD240621P002350002024-05-16 2:33PM EDT235.000.050.000.000.00--025.00%
HD240621P002400002024-05-24 1:31PM EDT240.000.100.000.000.00-1025.00%
HD240621P002450002024-05-21 11:53AM EDT245.000.050.000.000.00-18025.00%
HD240621P002500002024-05-23 10:36AM EDT250.000.060.000.000.00-2025.00%
HD240621P002550002024-04-16 12:01PM EDT255.000.500.002.050.00--161.38%
HD240621P002600002024-05-23 2:57PM EDT260.000.100.000.000.00-2025.00%
HD240621P002650002024-05-22 2:12PM EDT265.000.200.000.000.00-1012.50%
HD240621P002700002024-05-28 3:52PM EDT270.000.130.000.000.00-20012.50%
HD240621P002750002024-05-28 2:14PM EDT275.000.750.000.000.00-1012.50%
HD240621P002800002024-05-28 3:55PM EDT280.000.230.000.000.00-2012.50%
HD240621P002850002024-05-28 2:03PM EDT285.000.130.000.000.00-3012.50%
HD240621P002900002024-05-28 3:55PM EDT290.000.210.000.000.00-2012.50%
HD240621P002950002024-05-28 3:28PM EDT295.000.290.000.000.00-12012.50%
HD240621P003000002024-05-28 3:55PM EDT300.000.410.000.000.00-6206.25%
HD240621P003050002024-05-28 3:48PM EDT305.000.670.000.000.00-1406.25%
HD240621P003100002024-05-28 3:56PM EDT310.001.090.000.000.00-4606.25%
HD240621P003150002024-05-28 3:41PM EDT315.001.890.000.000.00-8903.13%
HD240621P003200002024-05-28 3:56PM EDT320.003.000.000.000.00-4703.13%
HD240621P003225002024-05-28 3:38PM EDT322.503.920.000.000.00-1801.56%
HD240621P003250002024-05-28 3:56PM EDT325.004.700.000.000.00-41101.56%
HD240621P003275002024-05-28 2:20PM EDT327.506.260.000.000.00-8700.39%
HD240621P003300002024-05-28 3:54PM EDT330.007.330.000.000.00-21000.00%
HD240621P003325002024-05-28 3:55PM EDT332.508.700.000.000.00-200.00%
HD240621P003350002024-05-28 3:55PM EDT335.0010.430.000.000.00-1600.00%
HD240621P003375002024-05-28 3:32PM EDT337.5012.650.000.000.00-1100.00%
HD240621P003400002024-05-28 12:26PM EDT340.0014.760.000.000.00-700.00%
HD240621P003425002024-05-22 3:47PM EDT342.5016.350.000.000.00--00.00%
HD240621P003450002024-05-24 3:56PM EDT345.0022.420.000.000.00-1000.00%
HD240621P003500002024-05-28 1:21PM EDT350.0023.900.000.000.00-700.00%
HD240621P003550002024-05-28 10:53AM EDT355.0027.620.000.000.00-100.00%
HD240621P003600002024-05-28 10:18AM EDT360.0031.900.000.000.00-900.00%
HD240621P003650002024-05-24 10:33AM EDT365.0040.760.000.000.00-100.00%
HD240621P003700002024-05-24 12:50PM EDT370.0046.010.000.000.00-400.00%
HD240621P003750002024-05-24 10:33AM EDT375.0050.700.000.000.00-100.00%
HD240621P003800002024-05-28 3:42PM EDT380.0054.040.000.000.00-1100.00%
HD240621P003850002024-04-18 3:14PM EDT385.0053.3741.5544.050.00-3150.00%
HD240621P003900002024-04-17 3:50PM EDT390.0057.2146.0549.000.00-2660.00%
HD240621P003950002024-04-17 2:20PM EDT395.0062.5550.6554.600.00-2750.00%
HD240621P004000002024-04-17 11:07AM EDT400.0066.3055.5059.500.00-310.00%
HD240621P004100002024-04-10 3:11PM EDT410.0059.4063.2565.750.00-7600.00%
HD240621P004200002024-03-25 3:45PM EDT420.0037.2085.2088.200.00--00.00%
HD240621P004400002023-02-13 2:55PM EDT440.00118.20149.50154.500.00--0220.65%
HD240621P004600002023-09-20 11:17AM EDT460.00144.90171.35175.950.00--0238.19%
HD240621P004700002023-09-20 11:16AM EDT470.00154.85181.35186.000.00--0244.16%
HD240621P004900002024-03-18 2:11PM EDT490.00116.84155.90158.950.00-200.00%
HD240621P005000002024-05-23 10:30AM EDT500.00174.400.000.000.00-200.00%