New Zealand markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
342.85+7.32 (+2.18%)
At close: 04:00PM EDT
343.50 +0.65 (+0.19%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:340.00
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240510C003400002024-05-03 3:57PM EDT2024-05-105.105.105.40+2.85+126.67%38855020.18%
HD240517C003400002024-05-03 3:57PM EDT2024-05-179.659.6510.05+4.00+70.80%4362,02332.05%
HD240524C003400002024-05-03 3:12PM EDT2024-05-249.608.7511.25+2.77+40.56%355829.87%
HD240531C003400002024-05-03 3:55PM EDT2024-05-3111.2510.3511.65+3.55+46.10%299426.94%
HD240607C003400002024-05-03 2:33PM EDT2024-06-0711.0411.0512.80+3.09+38.87%21126.84%
HD240621C003400002024-05-03 3:47PM EDT2024-06-2112.8712.8513.20+3.42+36.19%1654,39623.49%
HD240719C003400002024-05-03 3:49PM EDT2024-07-1915.6515.7016.05+3.77+31.73%2013223.31%
HD240816C003400002024-05-03 3:29PM EDT2024-08-1619.4519.6519.95+3.90+25.08%3131625.32%
HD240920C003400002024-05-03 3:54PM EDT2024-09-2022.0021.7022.15+4.00+22.22%7725024.55%
HD241115C003400002024-05-02 2:42PM EDT2024-11-1522.7525.6028.600.00-33827.24%
HD250117C003400002024-05-03 2:26PM EDT2025-01-1730.1030.3031.95+4.92+19.54%111,02726.63%
HD250321C003400002024-05-03 2:27PM EDT2025-03-2134.5834.2036.90+3.68+11.91%2427.78%
HD250620C003400002024-05-03 11:17AM EDT2025-06-2037.9539.6041.95+3.00+8.58%57428.05%
HD260116C003400002024-05-03 1:42PM EDT2026-01-1648.4048.4051.55+5.40+12.56%1013028.31%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240510P003400002024-05-03 3:59PM EDT2024-05-101.951.902.04-4.70-70.68%27617117.33%
HD240517P003400002024-05-03 3:57PM EDT2024-05-176.326.106.30-3.98-38.64%19974728.65%
HD240524P003400002024-05-03 10:10AM EDT2024-05-246.055.957.95-5.00-45.25%47028.49%
HD240531P003400002024-05-03 11:57AM EDT2024-05-318.937.858.35-3.21-26.44%84825.75%
HD240621P003400002024-05-03 3:59PM EDT2024-06-219.759.7010.00-4.50-31.58%1,4535,94722.79%
HD240719P003400002024-05-03 3:56PM EDT2024-07-1911.6011.4011.65-4.90-29.70%597020.84%
HD240816P003400002024-05-03 2:12PM EDT2024-08-1614.8013.8514.20-3.15-17.55%25028721.35%
HD240920P003400002024-05-03 10:18AM EDT2024-09-2016.2516.0516.40-5.45-25.12%10021721.11%
HD241115P003400002024-05-03 3:50PM EDT2024-11-1519.2317.8519.45-4.32-18.34%45020.91%
HD250117P003400002024-05-03 12:18PM EDT2025-01-1722.6521.6023.00-4.40-16.27%211,20221.30%
HD250321P003400002024-05-03 1:15PM EDT2025-03-2125.7024.4525.40-5.14-16.67%5614621.00%
HD250620P003400002024-04-25 10:43AM EDT2025-06-2034.4527.7029.150.00-1065621.15%
HD260116P003400002024-04-29 1:21PM EDT2026-01-1633.5033.7535.00-2.91-7.99%15420.54%