Advertisement
U.S. markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
383.60-2.29 (-0.59%)
At close: 04:00PM EDT
384.00 +0.40 (+0.10%)
After hours: 07:59PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD240405C003200002024-02-28 10:54AM EDT320.0056.0461.6566.350.00--065.33%
HD240405C003300002024-03-14 3:49PM EDT330.0045.2451.6056.300.00-1154.59%
HD240405C003350002024-02-29 11:09AM EDT335.0045.1346.8551.350.00--053.37%
HD240405C003400002024-03-07 1:57PM EDT340.0039.3341.6546.400.00-1274.80%
HD240405C003500002024-03-27 10:22AM EDT350.0034.4531.8536.400.00-1261.94%
HD240405C003550002024-03-28 3:15PM EDT355.0028.8826.8031.40+3.61+14.29%45255.42%
HD240405C003600002024-03-28 11:01AM EDT360.0021.3221.8525.00-4.98-18.94%21938.38%
HD240405C003625002024-03-27 3:44PM EDT362.5019.3019.4524.00-4.70-19.58%1146.06%
HD240405C003650002024-03-28 11:51AM EDT365.0019.0517.0021.50-0.97-4.85%3742.62%
HD240405C003675002024-03-26 3:54PM EDT367.5014.6014.6019.000.00--439.12%
HD240405C003700002024-03-28 10:34AM EDT370.0012.2412.2016.50-2.67-17.91%12535.54%
HD240405C003725002024-03-28 2:27PM EDT372.5012.2011.2012.95-12.37-50.35%187525.90%
HD240405C003750002024-03-28 1:07PM EDT375.0010.008.6510.65-1.90-15.97%2411623.52%
HD240405C003775002024-03-28 2:52PM EDT377.508.006.558.30-1.09-11.99%532320.57%
HD240405C003800002024-03-28 3:59PM EDT380.005.995.706.00-0.83-12.17%11620217.48%
HD240405C003825002024-03-28 3:59PM EDT382.504.254.104.40-1.77-29.40%31111016.91%
HD240405C003850002024-03-28 3:59PM EDT385.003.152.853.05-1.33-29.69%57026216.33%
HD240405C003875002024-03-28 3:59PM EDT387.502.001.842.01-1.15-36.51%37322315.94%
HD240405C003900002024-03-28 3:59PM EDT390.001.241.131.25-0.91-42.33%64639015.65%
HD240405C003925002024-03-28 3:59PM EDT392.500.800.670.87-0.60-42.86%6325116.39%
HD240405C003950002024-03-28 3:59PM EDT395.000.450.360.55-0.46-50.55%28240116.63%
HD240405C003975002024-03-28 3:27PM EDT397.500.300.190.33-0.24-44.44%581,45616.77%
HD240405C004000002024-03-28 3:49PM EDT400.000.140.120.43-0.19-57.58%1,24925520.20%
HD240405C004050002024-03-28 2:08PM EDT405.000.080.000.16-0.03-27.27%2913820.17%
HD240405C004100002024-03-28 3:48PM EDT410.000.040.000.88-0.08-66.67%615334.13%
HD240405C004150002024-03-27 10:13AM EDT415.000.430.000.060.00-11823.63%
HD240405C004200002024-03-13 3:42PM EDT420.000.190.000.950.00--043.70%
HD240405C004250002024-03-25 10:12AM EDT425.000.040.001.470.00-1753.47%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD240405P002900002024-03-19 11:48AM EDT290.000.040.000.050.00-1167.19%
HD240405P002950002024-03-25 11:41AM EDT295.000.380.000.140.00-3370.90%
HD240405P003000002024-03-19 9:30AM EDT300.000.090.000.070.00-51761.91%
HD240405P003050002024-03-18 11:25AM EDT305.000.150.000.080.00-51258.98%
HD240405P003100002024-03-27 12:17PM EDT310.000.030.001.080.00-4678.86%
HD240405P003150002024-03-18 11:45AM EDT315.000.120.000.170.00-1356.06%
HD240405P003200002024-03-28 3:34PM EDT320.000.040.000.100.00-185453.13%
HD240405P003250002024-03-28 11:31AM EDT325.000.010.000.88-0.09-90.00%18261.62%
HD240405P003300002024-03-13 1:34PM EDT330.000.100.000.300.00-2453.17%
HD240405P003325002024-03-27 1:09PM EDT332.500.030.001.300.00-101058.74%
HD240405P003350002024-03-28 3:17PM EDT335.000.040.000.29-0.06-60.00%4248.39%
HD240405P003375002024-03-28 11:38AM EDT337.500.090.000.940.00-3350.34%
HD240405P003400002024-03-28 9:43AM EDT340.000.100.000.350.00-44845.36%
HD240405P003450002024-03-28 12:22PM EDT345.000.060.050.32-0.15-71.43%14240.14%
HD240405P003500002024-03-28 3:59PM EDT350.000.120.050.18+0.04+50.00%107632.13%
HD240405P003525002024-03-27 1:28PM EDT352.500.150.000.540.00-2237.09%
HD240405P003550002024-03-28 3:06PM EDT355.000.140.000.25-0.19-57.58%215229.59%
HD240405P003575002024-03-27 3:48PM EDT357.500.120.000.490.00-7531.45%
HD240405P003600002024-03-28 3:33PM EDT360.000.180.050.20-0.01-5.26%3410824.12%
HD240405P003625002024-03-28 3:43PM EDT362.500.170.000.40+0.02+13.33%111925.29%
HD240405P003650002024-03-28 3:43PM EDT365.000.210.150.35-0.04-16.00%4424822.19%
HD240405P003675002024-03-28 3:45PM EDT367.500.290.060.36+0.04+16.00%3511419.92%
HD240405P003700002024-03-28 3:23PM EDT370.000.370.130.49+0.04+12.12%24621618.90%
HD240405P003725002024-03-28 3:30PM EDT372.500.590.310.69-0.06-9.23%295818.02%
HD240405P003750002024-03-28 3:59PM EDT375.000.770.750.95+0.13+20.31%18546916.96%
HD240405P003775002024-03-28 3:53PM EDT377.501.241.241.42+0.15+13.76%10913516.45%
HD240405P003800002024-03-28 3:58PM EDT380.001.831.882.08+0.41+28.87%38521315.96%
HD240405P003825002024-03-28 3:59PM EDT382.502.892.743.00+0.65+29.02%31918315.58%
HD240405P003850002024-03-28 4:00PM EDT385.004.103.954.20+1.10+36.67%21445315.22%
HD240405P003875002024-03-28 3:31PM EDT387.505.205.005.75-0.17-3.17%908015.17%
HD240405P003900002024-03-28 1:54PM EDT390.007.976.958.25+2.05+34.63%610018.90%
HD240405P003925002024-03-27 1:27PM EDT392.506.888.6510.55-1.81-20.83%115121.20%
HD240405P003950002024-03-28 10:09AM EDT395.0012.909.2512.60+1.89+17.17%12121.51%
HD240405P003975002024-03-26 3:33PM EDT397.5016.5811.6516.150.00-1031.02%
HD240405P004000002024-03-22 11:02AM EDT400.009.7014.1018.500.00-7533.14%
HD240405P004100002024-03-18 9:47AM EDT410.0036.2824.0028.850.00-1046.70%
HD240405P004200002024-03-06 3:33PM EDT420.0044.9034.0038.700.00-10055.91%
HD240405P004300002024-03-11 3:54PM EDT430.0058.2744.0048.700.00-1065.41%
HD240405P004350002024-03-11 3:54PM EDT435.0063.2949.0553.700.00--069.93%