Singapore markets open in 1 hour 41 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
302.54-3.95 (-1.29%)
At close: 04:00PM EDT
303.29 +0.75 (+0.25%)
After hours: 07:14PM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230929C002300002023-09-05 12:06PM EDT230.0099.5071.4574.100.00-22125.68%
HD230929C002950002023-08-22 12:44PM EDT295.0031.0212.4013.050.00--067.53%
HD230929C002975002023-09-25 11:43AM EDT297.509.606.206.500.00-1227.15%
HD230929C003000002023-09-26 2:42PM EDT300.004.724.354.50-2.43-33.99%295424.35%
HD230929C003025002023-09-26 3:55PM EDT302.502.872.762.89-2.75-48.93%642822.72%
HD230929C003050002023-09-26 3:44PM EDT305.001.681.601.69-2.17-56.36%28416721.66%
HD230929C003075002023-09-26 3:59PM EDT307.500.900.840.90-1.44-61.54%70531221.05%
HD230929C003100002023-09-26 3:54PM EDT310.000.470.410.48-0.91-65.94%38348821.36%
HD230929C003125002023-09-26 3:36PM EDT312.500.210.210.23-0.50-70.42%15235521.44%
HD230929C003150002023-09-26 3:59PM EDT315.000.130.110.13-0.25-65.79%3,980022.56%
HD230929C003175002023-09-26 3:57PM EDT317.500.080.070.08-0.10-55.56%11733523.93%
HD230929C003200002023-09-26 3:33PM EDT320.000.050.050.06-0.05-50.00%4762825.98%
HD230929C003225002023-09-26 2:08PM EDT322.500.030.030.05-0.05-62.50%3153728.22%
HD230929C003250002023-09-26 3:33PM EDT325.000.030.030.04-0.02-40.00%2635530.27%
HD230929C003275002023-09-26 12:50PM EDT327.500.040.020.030.00-1029931.84%
HD230929C003300002023-09-26 1:59PM EDT330.000.020.020.030.00-12233534.38%
HD230929C003325002023-09-26 2:30PM EDT332.500.010.010.02-0.01-50.00%1821735.16%
HD230929C003350002023-09-26 2:12PM EDT335.000.010.000.03-0.01-50.00%4055939.45%
HD230929C003375002023-09-26 10:09AM EDT337.500.020.000.030.00-1415842.19%
HD230929C003400002023-09-26 1:10PM EDT340.000.010.000.020.00-3339642.58%
HD230929C003425002023-09-25 1:05PM EDT342.500.010.000.020.00-56244.92%
HD230929C003450002023-09-26 3:58PM EDT345.000.010.010.02-0.01-50.00%1134847.27%
HD230929C003475002023-09-26 11:12AM EDT347.500.020.000.02-0.04-66.67%13849.61%
HD230929C003500002023-09-26 11:12AM EDT350.000.010.000.020.00-235651.95%
HD230929C003525002023-09-25 9:30AM EDT352.500.010.000.020.00-1150.78%
HD230929C003550002023-09-26 9:43AM EDT355.000.010.000.02-0.01-50.00%16253.13%
HD230929C003600002023-09-19 11:22AM EDT360.000.010.000.010.00-18453.13%
HD230929C003650002023-09-13 1:20PM EDT365.000.040.000.020.00-21160.94%
HD230929C003700002023-09-21 10:25AM EDT370.000.040.000.020.00-2464.84%
HD230929C003800002023-09-15 3:56PM EDT380.000.020.000.020.00-2372.66%
HD230929C003850002023-08-21 9:30AM EDT385.000.200.000.000.00--150.00%
HD230929C003950002023-08-15 12:46PM EDT395.000.100.000.030.00--286.72%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230929P001800002023-08-21 9:53AM EDT180.000.130.000.020.00--0159.38%
HD230929P002100002023-08-29 1:34PM EDT210.000.010.000.020.00-13115.63%
HD230929P002300002023-08-14 2:29PM EDT230.000.050.000.040.00--193.75%
HD230929P002400002023-09-21 10:36AM EDT240.000.020.000.020.00-2975.00%
HD230929P002450002023-09-19 2:24PM EDT245.000.020.000.020.00-41068.75%
HD230929P002500002023-09-19 10:41AM EDT250.000.030.000.020.00-101762.50%
HD230929P002550002023-09-25 9:48AM EDT255.000.010.000.020.00-33157.03%
HD230929P002600002023-09-22 11:51AM EDT260.000.010.000.020.00-37550.78%
HD230929P002650002023-09-22 10:21AM EDT265.000.010.000.03-0.01-50.00%1029050.78%
HD230929P002675002023-09-26 2:01PM EDT267.500.010.020.03-0.01-50.00%120447.27%
HD230929P002700002023-09-26 3:18PM EDT270.000.030.030.04+0.01+50.00%39020745.70%
HD230929P002725002023-09-26 12:42PM EDT272.500.020.040.06-0.02-50.00%222244.73%
HD230929P002750002023-09-26 9:58AM EDT275.000.050.050.07+0.02+66.67%84942.19%
HD230929P002775002023-09-26 2:03PM EDT277.500.060.070.09+0.01+20.00%325040.23%
HD230929P002800002023-09-26 11:17AM EDT280.000.110.100.11+0.04+57.14%310237.79%
HD230929P002825002023-09-26 2:20PM EDT282.500.130.130.14+0.04+44.44%1150735.55%
HD230929P002850002023-09-26 2:14PM EDT285.000.170.170.19+0.04+30.77%1715633.59%
HD230929P002875002023-09-26 3:58PM EDT287.500.240.230.25+0.08+50.00%169631.35%
HD230929P002900002023-09-26 3:42PM EDT290.000.330.310.34+0.11+50.00%7799729.15%
HD230929P002925002023-09-26 3:24PM EDT292.500.440.430.48+0.16+57.14%897027.05%
HD230929P002950002023-09-26 3:55PM EDT295.000.720.630.69+0.34+89.47%220024.90%
HD230929P002975002023-09-26 3:59PM EDT297.501.011.011.07+0.49+94.23%23026623.34%
HD230929P003000002023-09-26 3:59PM EDT300.001.571.551.67+0.77+96.25%82047321.90%
HD230929P003025002023-09-26 3:54PM EDT302.502.512.482.58+1.25+99.21%25521820.58%
HD230929P003050002023-09-26 3:40PM EDT305.003.653.803.90+1.70+87.18%28467519.53%
HD230929P003075002023-09-26 2:53PM EDT307.506.005.405.75+2.37+65.29%3842919.90%
HD230929P003100002023-09-26 3:42PM EDT310.007.457.407.90+3.00+67.42%8778420.80%
HD230929P003125002023-09-26 11:37AM EDT312.508.329.8010.20+1.16+16.20%127321.68%
HD230929P003150002023-09-26 3:31PM EDT315.0012.1512.1512.80+2.90+31.35%3226927.83%
HD230929P003175002023-09-26 11:37AM EDT317.5013.1214.6515.30+2.55+24.12%86931.84%
HD230929P003200002023-09-26 3:44PM EDT320.0017.1017.1017.90+4.16+32.15%108237.94%
HD230929P003225002023-09-21 3:56PM EDT322.5017.2519.4520.65+1.44+9.11%1746.78%
HD230929P003250002023-09-25 10:58AM EDT325.0019.5021.7022.750.00-11241.75%
HD230929P003275002023-09-20 3:27PM EDT327.5014.7524.3025.350.00-12048.10%
HD230929P003300002023-09-22 3:25PM EDT330.0022.7426.8527.850.00-3651.66%
HD230929P003325002023-09-21 11:50AM EDT332.5024.1529.2530.300.00-1053.61%
HD230929P003350002023-09-25 9:40AM EDT335.0028.9331.8533.100.00-1565.04%
HD230929P003400002023-09-15 12:21PM EDT340.0016.8237.0038.050.00-4070.90%
HD230929P003450002023-09-26 3:14PM EDT345.0042.3542.2042.90+3.15+8.04%1423756.64%
HD230929P003600002023-08-21 1:31PM EDT360.0037.0048.4549.700.00-100.00%