UK Markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
324.09+3.94 (+1.23%)
At close: 03:59PM EST
324.00 -0.09 (-0.03%)
After hours: 04:04PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD221209C002150002022-11-30 1:39PM EST215.00102.10106.10109.200.00--1228.13%
HD221209C002400002022-11-28 12:18PM EST240.0082.7482.1583.300.00-100.00%
HD221209C002550002022-11-29 2:41PM EST255.0061.2067.0068.100.00-1000.00%
HD221209C002600002022-11-29 2:41PM EST260.0056.6562.1563.200.00-1000.00%
HD221209C002650002022-11-29 2:40PM EST265.0052.5557.1558.150.00-1000.00%
HD221209C002700002022-11-17 10:54AM EST270.0037.9052.1553.100.00--00.00%
HD221209C002750002022-12-05 10:46AM EST275.0047.1047.1548.200.00-110.00%
HD221209C002800002022-11-29 2:40PM EST280.0036.5042.2543.250.00-4000.00%
HD221209C002850002022-11-18 3:30PM EST285.0028.2037.4038.100.00-3800.00%
HD221209C002900002022-11-29 2:40PM EST290.0026.3532.3033.100.00-4000.00%
HD221209C002925002022-11-29 12:23PM EST292.5024.4729.7030.500.00--00.00%
HD221209C002950002022-12-07 10:41AM EST295.0025.0127.2527.900.00-230.00%
HD221209C002975002022-11-29 12:23PM EST297.5019.5924.7525.650.00--00.00%
HD221209C003000002022-12-08 12:30PM EST300.0023.8522.3023.15+2.76+13.09%4870.00%
HD221209C003025002022-12-07 12:53PM EST302.5019.6619.7520.650.00-2150.00%
HD221209C003050002022-12-08 3:42PM EST305.0017.9817.2517.90+3.68+25.73%4600.00%
HD221209C003075002022-12-08 12:42PM EST307.5015.4914.8515.45+0.14+0.91%1160.00%
HD221209C003100002022-12-08 9:53AM EST310.0011.1212.4512.95+1.05+10.43%12070.00%
HD221209C003125002022-12-08 3:24PM EST312.5010.199.9510.40+1.94+23.52%73280.00%
HD221209C003150002022-12-08 3:24PM EST315.007.847.608.45+1.29+19.69%687970.00%
HD221209C003175002022-12-08 3:51PM EST317.505.565.506.15+0.99+21.66%571,2980.00%
HD221209C003200002022-12-08 3:51PM EST320.003.673.654.05+0.57+18.39%3331,5360.00%
HD221209C003225002022-12-08 3:49PM EST322.502.172.232.44+0.17+8.50%36093515.86%
HD221209C003250002022-12-08 3:51PM EST325.001.131.081.18-0.02-1.74%2,1291,33316.63%
HD221209C003275002022-12-08 3:50PM EST327.500.510.480.54+0.01+2.00%3851,42318.07%
HD221209C003300002022-12-08 3:50PM EST330.000.220.200.23-0.15-40.54%5511,27919.34%
HD221209C003325002022-12-08 3:11PM EST332.500.090.100.11-0.10-52.63%12742121.19%
HD221209C003350002022-12-08 3:52PM EST335.000.060.050.06-0.06-50.00%2961,20823.34%
HD221209C003375002022-12-08 2:50PM EST337.500.040.030.04-0.02-33.33%3883125.98%
HD221209C003400002022-12-08 3:17PM EST340.000.020.010.03-0.02-50.00%4930528.91%
HD221209C003425002022-12-08 1:32PM EST342.500.040.020.03+0.02+100.00%612332.42%
HD221209C003450002022-12-08 12:33PM EST345.000.040.000.02+0.01+33.33%1651334.38%
HD221209C003475002022-12-08 1:12PM EST347.500.020.000.020.00-3710237.89%
HD221209C003500002022-12-08 12:27PM EST350.000.010.010.020.00-3775541.41%
HD221209C003525002022-12-05 12:43PM EST352.500.030.000.010.00-32641.41%
HD221209C003550002022-12-08 12:33PM EST355.000.010.000.01-0.02-66.67%78044.53%
HD221209C003575002022-12-05 9:30AM EST357.500.040.000.010.00-1647.66%
HD221209C003600002022-12-05 3:02PM EST360.000.010.000.010.00-145550.78%
HD221209C003650002022-12-01 12:18PM EST365.000.040.000.010.00-13653.13%
HD221209C003700002022-11-25 11:58AM EST370.000.060.000.010.00-72459.38%
HD221209C003750002022-11-22 11:44AM EST375.000.090.000.010.00-204064.06%
HD221209C003850002022-11-15 9:30AM EST385.000.090.000.010.00-1175.00%
HD221209C003900002022-11-23 10:47AM EST390.000.020.000.010.00--1879.69%
HD221209C003950002022-11-17 1:27PM EST395.000.010.000.010.00--284.38%
HD221209C004000002022-11-17 1:27PM EST400.000.010.000.010.00--790.63%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD221209P001800002022-11-04 11:03AM EST180.000.120.000.080.00-12284.38%
HD221209P001950002022-11-03 8:30AM EST195.000.180.000.110.00--4256.25%
HD221209P002000002022-11-30 9:48AM EST200.000.010.000.010.00-252196.88%
HD221209P002050002022-11-17 1:26PM EST205.000.020.000.010.00-414187.50%
HD221209P002100002022-11-18 2:18PM EST210.000.030.000.010.00-100100181.25%
HD221209P002150002022-11-29 12:13PM EST215.000.010.000.010.00-5072168.75%
HD221209P002200002022-11-18 9:55AM EST220.000.080.000.010.00-12162.50%
HD221209P002250002022-11-14 2:09PM EST225.000.230.000.010.00-810150.00%
HD221209P002300002022-11-30 1:46PM EST230.000.010.000.010.00-1050143.75%
HD221209P002350002022-11-30 1:46PM EST235.000.010.000.010.00-1046134.38%
HD221209P002400002022-12-01 9:58AM EST240.000.010.000.010.00-131125.00%
HD221209P002450002022-12-08 10:14AM EST245.000.020.000.01+0.01+100.00%1140118.75%
HD221209P002500002022-12-08 10:14AM EST250.000.020.000.01-0.01-33.33%129112.50%
HD221209P002550002022-11-30 10:53AM EST255.000.030.000.010.00-147103.13%
HD221209P002600002022-12-05 12:58PM EST260.000.010.000.010.00-13293.75%
HD221209P002650002022-12-05 12:57PM EST265.000.010.000.010.00-55587.50%
HD221209P002675002022-12-05 12:55PM EST267.500.010.000.010.00-293284.38%
HD221209P002700002022-12-06 3:47PM EST270.000.020.000.010.00-123181.25%
HD221209P002750002022-12-05 10:23AM EST275.000.040.000.010.00-629671.88%
HD221209P002775002022-12-07 10:13AM EST277.500.010.000.010.00-12968.75%
HD221209P002800002022-12-08 12:43PM EST280.000.010.000.01-0.03-75.00%530865.63%
HD221209P002825002022-12-08 10:45AM EST282.500.010.000.010.00-243662.50%
HD221209P002850002022-12-08 2:21PM EST285.000.010.000.01-0.05-83.33%1217857.81%
HD221209P002875002022-12-08 10:28AM EST287.500.010.000.02-0.08-88.89%1513157.81%
HD221209P002900002022-12-08 2:23PM EST290.000.010.010.02-0.01-50.00%141,32856.25%
HD221209P002925002022-12-07 12:44PM EST292.500.010.010.02-0.01-50.00%438352.34%
HD221209P002950002022-12-08 3:18PM EST295.000.020.000.02-0.01-33.33%2451950.00%
HD221209P002975002022-12-08 1:03PM EST297.500.010.010.02-0.02-66.67%5625446.09%
HD221209P003000002022-12-08 2:30PM EST300.000.010.010.02-0.06-85.71%741,11541.80%
HD221209P003025002022-12-08 3:17PM EST302.500.020.020.03-0.08-80.00%4533439.84%
HD221209P003050002022-12-08 3:41PM EST305.000.030.020.03-0.09-75.00%1023,68635.55%
HD221209P003075002022-12-08 3:17PM EST307.500.040.040.05-0.27-87.10%6421933.79%
HD221209P003100002022-12-08 3:50PM EST310.000.070.070.08-0.28-80.00%21279831.45%
HD221209P003125002022-12-08 3:51PM EST312.500.120.120.14-0.54-81.82%22675229.59%
HD221209P003150002022-12-08 3:50PM EST315.000.250.240.29-0.85-77.27%4291,30728.86%
HD221209P003175002022-12-08 3:47PM EST317.500.480.490.54-1.35-73.77%2561,50727.59%
HD221209P003200002022-12-08 3:49PM EST320.001.141.081.22-1.67-59.43%5493,33429.47%
HD221209P003225002022-12-08 3:50PM EST322.502.002.062.25-2.83-58.59%52640931.19%
HD221209P003250002022-12-08 3:42PM EST325.003.353.203.60-2.85-45.97%26939932.59%
HD221209P003275002022-12-08 2:49PM EST327.505.904.905.65-2.82-32.34%637238.43%
HD221209P003300002022-12-07 2:12PM EST330.009.457.357.950.00-321045.29%
HD221209P003325002022-12-08 3:06PM EST332.5010.859.5510.35-1.85-14.57%32152.34%
HD221209P003350002022-12-05 10:33AM EST335.0014.1012.1012.750.00-21154.15%
HD221209P003375002022-12-07 11:25AM EST337.5016.7514.5515.250.00-62360.77%
HD221209P003400002022-12-07 10:26AM EST340.0021.0016.9017.600.00-1164.99%
HD221209P003425002022-12-01 1:05PM EST342.5014.2519.4520.300.00--173.49%
HD221209P003450002022-11-14 12:39PM EST345.0036.8222.0522.600.00-1078.81%
HD221209P003475002022-12-02 1:35PM EST347.5020.3024.3525.200.00-29083.89%
HD221209P003625002022-12-05 9:59AM EST362.5041.1539.3540.050.00-20115.14%
HD221209P004000002022-11-15 9:50AM EST400.0097.0076.7078.000.00-50188.43%