Breaking News

Home Depot Inc (HD)

Symbol	Exchange	Currency
HD	NYSE	USD	Real-time
HD	CBOE Canada	CAD	Real-time
HD	Mexico	MXN	Delayed
1HD	Milan	EUR	Real-time
HD	Frankfurt	EUR	Delayed
HD	TradeGate	EUR	Delayed
HD	Xetra	EUR	Delayed
HDm	Buenos Aires	ARS	Delayed
HOME34	B3	BRL	Delayed
HD	Vienna	EUR	Real-time
HD	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

349.62 +2.59 +0.75%

21/06 - Closed. Currency in USD

After Hours

349.84

+0.02

+0.01%

7:51:04 - Real-time Data

Type: Equity

Market: United States

Volume: 8,056,469
Bid/Ask: 0.00 / 0.00
Day's Range: 346.82 - 351.21

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Home Depot Option Chain

Get free option data for HD. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Home Depot options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jun 21, 2025 20:30 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	128.35	132.2	0	220.00	0	0%	0	2.13	0
HD Call 220.00 Exp: Jun 27, 2025 Last: 0 Chg.: 0% SymbolHD\|20250627\|220.00C Delta0.9802 Imp Vol1.8575 Bid128.35 Gamma0.0006 Theoretical130.27 Ask132.2 Theta-0.3299 Intrinsic Value129.62 Volume0 Vega0.0212 Time Value-129.62 Open Interest0 Rho0.0286 Delta / Theta-2.9714 HD Put 220.00 Exp: Jun 27, 2025 Last: 0 Chg.: 0% SymbolHD\|20250627\|220.00P Delta-0.0278 Imp Vol2.0266 Bid0 Gamma0.0007 Theoretical1.07 Ask2.13 Theta-0.4833 Intrinsic Value-129.62 Volume0 Vega0.0287 Time Value129.62 Open Interest0 Rho-0.0017 Delta / Theta0.0576
0	0%	123.35	127.2	0	225.00	0	0%	0	2.13	0
HD Call 225.00 Exp: Jun 27, 2025 Last: 0 Chg.: 0% SymbolHD\|20250627\|225.00C Delta0.9795 Imp Vol1.7772 Bid123.35 Gamma0.0006 Theoretical125.27 Ask127.2 Theta-0.3266 Intrinsic Value124.62 Volume0 Vega0.0219 Time Value-124.62 Open Interest0 Rho0.0299 Delta / Theta-2.9993 HD Put 225.00 Exp: Jun 27, 2025 Last: 0 Chg.: 0% SymbolHD\|20250627\|225.00P Delta-0.029 Imp Vol1.9418 Bid0 Gamma0.0008 Theoretical1.07 Ask2.13 Theta-0.4791 Intrinsic Value-124.62 Volume0 Vega0.0296 Time Value124.62 Open Interest0 Rho-0.0017 Delta / Theta0.0605
0	0%	118.4	122.2	0	230.00	0	0%	0	2.13	0
HD Call 230.00 Exp: Jun 27, 2025 Last: 0 Chg.: 0% SymbolHD\|20250627\|230.00C Delta0.978 Imp Vol1.7094 Bid118.4 Gamma0.0007 Theoretical120.3 Ask122.2 Theta-0.3328 Intrinsic Value119.62 Volume0 Vega0.0232 Time Value-119.62 Open Interest0 Rho0.0314 Delta / Theta-2.9386 HD Put 230.00 Exp: Jun 27, 2025 Last: 0 Chg.: 0% SymbolHD\|20250627\|230.00P Delta-0.0302 Imp Vol1.8587 Bid0 Gamma0.0008 Theoretical1.07 Ask2.13 Theta-0.4747 Intrinsic Value-119.62 Volume0 Vega0.0307 Time Value119.62 Open Interest0 Rho-0.0018 Delta / Theta0.0637
					349.62	Price @ Jun 21, 2025 20:30 GMT
4.75	21.79%	3.2	4.6	150	350.00	3.9	-35.86%	3.9	4.15	95
HD Call 350.00 Exp: Jun 27, 2025 Last: 4.75 Chg.: 21.79% SymbolHD\|20250627\|350.00C Delta0.4945 Imp Vol0.2259 Bid3.2 Gamma0.0394 Theoretical3.9 Ask4.6 Theta-0.3441 Intrinsic Value-0.38 Volume150 Vega0.1787 Time Value5.13 Open Interest139 Rho0.0278 Delta / Theta-1.437 HD Put 350.00 Exp: Jun 27, 2025 Last: 3.9 Chg.: -35.86% SymbolHD\|20250627\|350.00P Delta-0.5073 Imp Vol0.2098 Bid3.9 Gamma0.0425 Theoretical3.9 Ask4.15 Theta-0.3048 Intrinsic Value0.38 Volume95 Vega0.1787 Time Value3.52 Open Interest227 Rho-0.0258 Delta / Theta1.6644
3.5	25.45%	2.69	3.55	175	352.50	5.18	-28.55%	4.8	7.15	20
HD Call 352.50 Exp: Jun 27, 2025 Last: 3.5 Chg.: 25.45% SymbolHD\|20250627\|352.50C Delta0.4144 Imp Vol0.2653 Bid2.69 Gamma0.0328 Theoretical3.5 Ask3.55 Theta-0.3925 Intrinsic Value-2.88 Volume175 Vega0.1746 Time Value6.38 Open Interest228 Rho0.0232 Delta / Theta-1.0556 HD Put 352.50 Exp: Jun 27, 2025 Last: 5.18 Chg.: -28.55% SymbolHD\|20250627\|352.50P Delta-0.6167 Imp Vol0.2013 Bid4.8 Gamma0.0424 Theoretical5.18 Ask7.15 Theta-0.2778 Intrinsic Value2.88 Volume20 Vega0.171 Time Value2.3 Open Interest189 Rho-0.0304 Delta / Theta2.2201
2.34	16.42%	1.67	2.43	209	355.00	6.48	-33.47%	6.4	8.3	37
HD Call 355.00 Exp: Jun 27, 2025 Last: 2.34 Chg.: 16.42% SymbolHD\|20250627\|355.00C Delta0.3253 Imp Vol0.2496 Bid1.67 Gamma0.0322 Theoretical2.34 Ask2.43 Theta-0.3407 Intrinsic Value-5.38 Volume209 Vega0.1614 Time Value7.72 Open Interest151 Rho0.0183 Delta / Theta-0.9549 HD Put 355.00 Exp: Jun 27, 2025 Last: 6.48 Chg.: -33.47% SymbolHD\|20250627\|355.00P Delta-0.7465 Imp Vol0.1748 Bid6.4 Gamma0.0411 Theoretical6.48 Ask8.3 Theta-0.1984 Intrinsic Value5.38 Volume37 Vega0.1432 Time Value1.1 Open Interest237 Rho-0.0344 Delta / Theta3.7628

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

HD Comments

Write your thoughts about Home Depot Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,339.77	-17.24	-0.27%
Nikkei 225	38,403.23	-85.11	-0.22%
Shanghai	3,359.90	-2.21	-0.07%
US 500	5,973.8	-7.1	-0.12%
US Tech 100	21,655.6	-64.1	-0.30%
DAX	23,350.55	+293.17	+1.27%
Dollar Index	98.280	-0.190	-0.19%

Crude Oil WTI	74.93	-0.21	-0.28%
Brent Oil	77.01	-1.84	-2.33%
Natural Gas	3.847	-0.142	-3.56%
Gold	3,385.70	-22.40	-0.66%
Silver	36.017	-0.896	-2.43%
US Soybeans	1,068.00	-6.75	-0.63%
Copper	4.8335	-0.0195	-0.40%

Philippines 2Y	5.720	+0.010	+0.18%
Philippines 10Y	6.370	-0.020	-0.31%
Philippines 20Y	6.610	+0.020	+0.30%
U.S. 2Y	3.904	-0.035	-0.89%
U.S. 10Y	4.376	-0.014	-0.32%
U.S. 30Y	4.889	-0.001	-0.02%
Germany 10Y	2.5130	-0.0055	-0.22%

Alphabet C	167.73	-6.25	-3.59%
Golden Haven	2,296.00	0.00	0.00%
Anheuser Busch ADR	71.19	+0.24	+0.34%
Booking	5,304.03	+17.77	+0.34%
Apple	201.00	+4.42	+2.25%
Alibaba ADR	113.01	-0.48	-0.42%
Tesla	322.16	+0.11	+0.03%

Recent Quotes

	Name	Price	Chg.	Chg. %
	HD	349.62	+2.59	+0.75%

Market Movers

Name	Last	Chg. %	Vol.
Bloomberry Resorts	5.340	-4.81%	155.89M
Monde Nissin	7.24	+1.97%	122.59M
Ayala Land	22.950	-3.16%	32.21M
DigiPlus Interactive	57.350	-4.89%	15.97M
Bank of the Philippine Islands	136.90	-0.51%	6.73M
Globe Telecom Pref	1,674.00	-3.63%	445.99K
Globe Telecom	1,674.00	-3.63%	445.99K

Name	Last	Chg. %	Vol.
Global Ferronickel	1.690	+43.22%	7.32M
Citystate Savings Bank	14.980	+29.81%	2.80K
Seafront Resources	2.190	+14.06%	14.00K
Zeus	0.078	+13.04%	200.00K
Atok Big Wedge	4.460	+11.50%	49.00K
MRC Allied	0.990	+11.24%	36.10M
Panasonic Manufacturing	7.500	+7.14%	97.20K

Name	Last	Chg. %	Vol.
Lepanto Consolidated B	0.1510	-15.64%	27.12M
Vistamalls	1.4900	-15.34%	33.00K
Lepanto Consolidated	0.1510	-14.69%	166.14M
Basic Energy	0.1330	-8.90%	10.66M
Vulcan	0.2750	-8.33%	50.00K
LFM Properties	0.04	-7.32%	300.00K
APC Group	0.144	-7.10%	1.03M