Singapore markets close in 7 hours 17 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
325.91-2.79 (-0.85%)
At close: 04:00PM EDT
326.29 +0.38 (+0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD250117C001400002024-02-16 4:24PM EDT140.00222.82232.50237.500.00-10186.67%
HD250117C001450002023-07-12 9:45AM EDT145.00174.31184.75189.050.00-2078.04%
HD250117C001500002024-03-13 9:30AM EDT150.00228.000.000.000.00-5140.00%
HD250117C001550002023-08-29 10:17AM EDT155.00174.77149.75153.050.00-310.00%
HD250117C001600002024-03-06 3:55PM EDT160.00218.91197.05201.500.00-23132.21%
HD250117C001650002023-12-13 4:12PM EDT165.00180.30189.50194.500.00-34123.52%
HD250117C001700002023-12-04 12:31PM EDT170.00157.44169.70174.450.00-1089.94%
HD250117C001750002023-12-06 2:23PM EDT175.00154.76168.20172.500.00-4593.52%
HD250117C001800002023-08-22 10:15AM EDT180.00147.36132.10134.150.00-170.00%
HD250117C001850002023-11-27 12:00PM EDT185.00130.26164.50168.500.00-52998.54%
HD250117C001900002023-09-21 3:35PM EDT190.00124.30103.30106.500.00-14140.00%
HD250117C001950002024-01-04 4:06PM EDT195.00148.45163.50166.550.00-24106.24%
HD250117C002000002024-05-13 10:35AM EDT200.00147.34125.95129.800.00-25545.72%
HD250117C002100002024-04-01 3:25PM EDT210.00162.10123.60128.000.00-13355.91%
HD250117C002200002024-05-13 9:34AM EDT220.00130.40107.15110.800.00-12141.00%
HD250117C002300002024-05-13 3:48PM EDT230.00114.4598.45100.700.00-22537.17%
HD250117C002400002024-05-28 10:47AM EDT240.0093.4989.7091.250.00-13634.86%
HD250117C002500002024-05-22 2:27PM EDT250.0085.5080.0582.900.00-1011434.46%
HD250117C002600002024-05-13 3:48PM EDT260.0087.1071.8573.600.00-25832.02%
HD250117C002700002024-05-29 3:54PM EDT270.0063.9763.6064.30-12.73-16.60%268529.48%
HD250117C002800002024-05-28 3:54PM EDT280.0058.0555.0056.100.00-615828.27%
HD250117C002900002024-05-13 3:47PM EDT290.0061.8547.7048.350.00-1214327.20%
HD250117C003000002024-05-29 12:31PM EDT300.0040.5539.8541.00-1.70-4.02%63,49626.13%
HD250117C003100002024-05-22 11:15AM EDT310.0039.0033.2035.200.00-455826.18%
HD250117C003200002024-05-29 2:27PM EDT320.0028.2027.4028.70-2.17-7.15%71,36524.94%
HD250117C003300002024-05-29 10:33AM EDT330.0021.9021.9523.25-1.55-6.61%1561524.18%
HD250117C003400002024-05-29 3:19PM EDT340.0017.7517.6518.60-1.30-6.82%331,09523.60%
HD250117C003500002024-05-29 3:40PM EDT350.0013.8513.7514.30-0.95-6.42%5166922.76%
HD250117C003600002024-05-29 3:41PM EDT360.0010.609.9011.50-0.80-7.02%451,62422.84%
HD250117C003700002024-05-29 1:19PM EDT370.007.907.858.55-0.95-10.73%271,22622.19%
HD250117C003800002024-05-29 2:46PM EDT380.005.805.706.05-0.70-10.77%474021.39%
HD250117C003900002024-05-29 1:47PM EDT390.004.264.154.40-0.75-14.97%301,33521.08%
HD250117C004000002024-05-29 12:48PM EDT400.003.073.003.20-0.53-14.72%121,09520.91%
HD250117C004100002024-05-29 3:56PM EDT410.002.182.122.39-0.27-11.02%3383320.96%
HD250117C004200002024-05-28 2:52PM EDT420.001.831.491.670.00-7771720.73%
HD250117C004300002024-05-28 10:02AM EDT430.001.391.091.240.00-21,17420.84%
HD250117C004400002024-05-29 12:24PM EDT440.000.880.551.24-0.32-26.67%125822.17%
HD250117C004500002024-05-28 10:46AM EDT450.001.000.331.000.00-239022.52%
HD250117C004600002024-05-22 2:34PM EDT460.000.550.220.770.00-342522.68%
HD250117C004700002024-05-24 9:30AM EDT470.000.400.150.610.00-117422.93%
HD250117C004800002024-05-29 12:50PM EDT480.000.100.110.47-0.28-73.68%233323.07%
HD250117C004900002024-05-29 11:40AM EDT490.000.210.100.44-0.03-12.50%221623.85%
HD250117C005000002024-05-29 3:38PM EDT500.000.160.150.30-0.03-15.79%1227923.56%
HD250117C005200002024-05-29 2:32PM EDT520.000.120.050.25-0.04-25.00%48136824.78%
HD250117C005400002024-05-29 3:17PM EDT540.000.100.070.31-0.01-9.09%314027.20%
HD250117C005600002024-05-24 10:42AM EDT560.000.100.050.260.00-111628.22%
HD250117C005800002024-05-24 1:44PM EDT580.000.270.030.260.00-12329.76%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD250117P001400002024-05-22 3:49PM EDT140.000.100.050.290.00-694346.14%
HD250117P001450002024-05-22 12:44PM EDT145.000.070.030.330.00-511345.12%
HD250117P001500002024-05-22 10:52AM EDT150.000.090.040.360.00-322443.90%
HD250117P001550002024-05-17 1:05PM EDT155.000.100.050.390.00-33042.65%
HD250117P001600002024-05-22 10:20AM EDT160.000.140.060.430.00-17141.55%
HD250117P001650002024-03-13 3:41PM EDT165.000.290.180.800.00-37143.92%
HD250117P001700002024-05-28 10:04AM EDT170.000.550.090.540.00-12939.65%
HD250117P001750002024-02-27 3:30PM EDT175.000.530.160.630.00-15138.97%
HD250117P001800002024-04-26 9:30AM EDT180.000.490.141.320.00-2110542.49%
HD250117P001850002024-05-14 2:24PM EDT185.000.370.170.710.00-309036.55%
HD250117P001900002024-05-15 9:43AM EDT190.000.350.190.790.00-938335.67%
HD250117P001950002024-05-03 3:13PM EDT195.000.750.240.890.00-5048234.86%
HD250117P002000002024-05-28 11:10AM EDT200.000.720.441.010.00-138334.13%
HD250117P002100002024-05-28 12:08PM EDT210.000.870.671.200.00-146832.22%
HD250117P002200002024-05-28 12:17PM EDT220.001.060.811.550.00-31,04130.87%
HD250117P002300002024-05-28 12:17PM EDT230.001.451.451.730.00-222,12328.63%
HD250117P002400002024-05-29 2:47PM EDT240.002.151.992.13+0.10+4.88%33,47427.05%
HD250117P002500002024-05-29 1:42PM EDT250.002.862.692.81+0.11+4.00%12,29025.96%
HD250117P002600002024-05-24 1:46PM EDT260.003.753.553.700.00-7069924.93%
HD250117P002700002024-05-29 11:28AM EDT270.005.004.104.90+0.45+9.89%61,01124.02%
HD250117P002800002024-05-29 1:59PM EDT280.006.516.156.40+0.26+4.16%31,03923.08%
HD250117P002900002024-05-28 10:47AM EDT290.007.758.108.450.00-21,10522.35%
HD250117P003000002024-05-29 3:07PM EDT300.0011.0010.6010.90+0.90+8.91%51,54321.51%
HD250117P003100002024-05-29 10:21AM EDT310.0014.5313.5514.00+2.03+16.24%11,44420.76%
HD250117P003200002024-05-29 1:22PM EDT320.0017.9517.0517.75+1.16+6.91%31,58320.01%
HD250117P003300002024-05-29 3:31PM EDT330.0022.2021.2522.80+1.23+5.87%580419.83%
HD250117P003400002024-05-29 11:39AM EDT340.0027.8526.2028.05+1.29+4.86%41,22619.10%
HD250117P003500002024-05-29 1:33PM EDT350.0033.8833.0033.90+3.88+12.93%3477218.18%
HD250117P003600002024-05-13 3:56PM EDT360.0032.5039.4541.200.00-1248218.00%
HD250117P003700002024-05-29 1:19PM EDT370.0048.8447.8549.75+1.19+2.50%2034918.67%
HD250117P003800002024-05-28 2:31PM EDT380.0055.4055.5058.850.00-112019.64%
HD250117P003900002024-05-29 1:47PM EDT390.0067.1064.5568.25+3.01+4.70%309420.74%
HD250117P004000002024-04-17 11:27AM EDT400.0068.5657.1060.300.00-2260.00%
HD250117P004100002024-05-14 11:20AM EDT410.0073.2884.4088.300.00-909324.50%
HD250117P004200002024-03-21 2:22PM EDT420.0038.3582.9587.050.00-120.00%
HD250117P004300002024-01-19 10:57AM EDT430.0073.8269.3073.300.00-470.00%
HD250117P004400002023-12-21 3:02PM EDT440.0091.7077.9079.250.00-100.00%
HD250117P004500002024-04-16 1:04PM EDT450.00115.30105.65109.400.00-150.00%
HD250117P004800002022-11-30 12:01PM EDT480.00167.45162.00167.000.00--048.90%
HD250117P004900002023-03-09 11:07AM EDT490.00195.88199.00204.000.00--078.04%
HD250117P005000002024-01-18 11:54AM EDT500.00142.31136.00140.950.00-600.00%
HD250117P005800002024-05-23 10:11AM EDT580.00254.35254.50258.250.00-2246.60%