UK markets close in 47 minutes

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
282.79-0.79 (-0.28%)
As of 10:43AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD220708C001850002022-06-29 11:33AM EDT185.0097.4597.0598.35+8.45+9.49%41301.95%
HD220708C001900002022-06-16 3:59PM EDT190.0084.0091.8093.500.00--1297.46%
HD220708C002300002022-07-01 1:42PM EDT230.0047.0951.8053.250.00-10158.20%
HD220708C002400002022-06-30 10:18AM EDT240.0031.0141.8543.450.00--2140.53%
HD220708C002450002022-07-05 1:14PM EDT245.0035.1837.0538.350.00-1928121.88%
HD220708C002500002022-07-01 1:42PM EDT250.0027.3731.9533.500.00-32113.87%
HD220708C002525002022-06-28 3:42PM EDT252.5019.5529.5531.050.00-6657.81%
HD220708C002550002022-06-14 10:05AM EDT255.0032.4026.9528.100.00--583.01%
HD220708C002575002022-06-23 9:35AM EDT257.5018.2024.4525.700.00--181.15%
HD220708C002600002022-07-01 12:21PM EDT260.0017.4522.3023.250.00-51376.42%
HD220708C002625002022-06-30 9:43AM EDT262.509.8019.4520.750.00--169.53%
HD220708C002650002022-07-05 12:29PM EDT265.0015.9017.0018.400.00-184367.29%
HD220708C002675002022-07-05 2:39PM EDT267.5015.3014.4015.650.00-427152.44%
HD220708C002700002022-07-07 9:51AM EDT270.0012.4012.7513.25-1.05-7.81%724948.58%
HD220708C002725002022-07-06 3:53PM EDT272.5011.5010.0010.850.00-212543.75%
HD220708C002750002022-07-06 3:53PM EDT275.007.957.758.55-1.25-13.59%127039.99%
HD220708C002775002022-07-07 10:05AM EDT277.505.905.706.30-1.10-15.71%1819935.43%
HD220708C002800002022-07-07 10:18AM EDT280.003.603.804.20-1.53-29.82%2755930.93%
HD220708C002825002022-07-07 10:24AM EDT282.502.482.232.63-1.04-29.55%19023429.76%
HD220708C002850002022-07-07 10:25AM EDT285.001.301.181.45-0.78-37.50%18741628.59%
HD220708C002875002022-07-07 10:23AM EDT287.500.610.550.77-0.61-50.00%23941028.91%
HD220708C002900002022-07-07 10:26AM EDT290.000.300.260.33-0.32-51.61%5351,49928.17%
HD220708C002925002022-07-07 10:24AM EDT292.500.170.110.16-0.13-43.33%6023729.30%
HD220708C002950002022-07-07 10:24AM EDT295.000.060.060.09-0.07-53.85%211,01131.35%
HD220708C002975002022-07-07 9:55AM EDT297.500.070.020.11-0.04-36.36%810237.70%
HD220708C003000002022-07-07 9:35AM EDT300.000.010.000.06-0.05-83.33%336438.67%
HD220708C003025002022-07-06 3:31PM EDT302.500.050.000.090.00-21546.09%
HD220708C003050002022-07-06 3:37PM EDT305.000.020.000.040.00-1621045.12%
HD220708C003100002022-07-05 9:30AM EDT310.000.040.000.030.00-130151.56%
HD220708C003150002022-07-06 2:34PM EDT315.000.020.000.030.00-96954.69%
HD220708C003200002022-07-05 10:20AM EDT320.000.010.000.030.00-25961.72%
HD220708C003250002022-07-05 3:37PM EDT325.000.010.000.030.00-25368.75%
HD220708C003300002022-07-01 9:45AM EDT330.000.020.000.030.00-16975.78%
HD220708C003350002022-06-22 1:05PM EDT335.000.010.000.030.00-21182.03%
HD220708C003400002022-06-15 3:03PM EDT340.000.140.000.030.00-101389.06%
HD220708C003450002022-06-15 3:03PM EDT345.000.110.000.030.00-144095.31%
HD220708C003500002022-06-28 9:49AM EDT350.000.010.000.030.00-18101.56%
HD220708C003600002022-06-10 10:05AM EDT360.000.090.000.030.00-10112.50%
HD220708C003700002022-06-30 2:42PM EDT370.000.010.000.040.00-43128.13%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD220708P001850002022-06-21 11:47AM EDT185.000.040.000.040.00-67199.22%
HD220708P001900002022-05-27 12:14PM EDT190.000.230.000.190.00-41221.09%
HD220708P001950002022-06-22 10:58AM EDT195.000.050.000.040.00--26176.56%
HD220708P002000002022-06-29 9:35AM EDT200.000.050.000.040.00-19165.63%
HD220708P002050002022-06-28 2:26PM EDT205.000.010.000.030.00-12150.00%
HD220708P002100002022-06-22 3:41PM EDT210.000.150.000.030.00-15140.63%
HD220708P002150002022-06-30 10:43AM EDT215.000.040.000.030.00-252129.69%
HD220708P002200002022-07-01 2:44PM EDT220.000.020.000.030.00-1354120.31%
HD220708P002250002022-07-05 11:08AM EDT225.000.040.000.010.00-2698.44%
HD220708P002300002022-07-06 2:00PM EDT230.000.010.000.030.00-1099100.00%
HD220708P002325002022-07-06 11:35AM EDT232.500.010.000.020.00-218492.19%
HD220708P002350002022-07-06 11:45AM EDT235.000.010.000.010.00-13181.25%
HD220708P002375002022-07-05 11:18AM EDT237.500.050.000.030.00-11985.94%
HD220708P002400002022-07-07 10:19AM EDT240.000.010.010.03-0.01-50.00%10117883.59%
HD220708P002425002022-07-07 10:21AM EDT242.500.010.000.03-0.01-50.00%20010976.56%
HD220708P002450002022-07-06 2:32PM EDT245.000.010.000.030.00-310071.88%
HD220708P002475002022-07-06 2:40PM EDT247.500.020.000.030.00-10920567.19%
HD220708P002500002022-07-06 1:35PM EDT250.000.040.010.020.00-221562.50%
HD220708P002525002022-07-07 9:51AM EDT252.500.070.020.03+0.04+133.33%211961.33%
HD220708P002550002022-07-07 10:12AM EDT255.000.040.020.03-0.01-20.00%611356.64%
HD220708P002575002022-07-06 3:59PM EDT257.500.060.040.050.00-4387055.86%
HD220708P002600002022-07-07 10:25AM EDT260.000.050.040.05-0.03-37.50%1438750.78%
HD220708P002625002022-07-06 3:54PM EDT262.500.100.050.06-0.02-16.67%1516747.66%
HD220708P002650002022-07-06 3:35PM EDT265.000.130.050.090.00-128845.12%
HD220708P002675002022-07-07 10:23AM EDT267.500.110.090.13-0.07-38.89%1713242.19%
HD220708P002700002022-07-07 10:25AM EDT270.000.180.120.19-0.18-50.00%959439.26%
HD220708P002725002022-07-07 10:25AM EDT272.500.260.260.30-0.11-29.73%22026236.72%
HD220708P002750002022-07-07 10:18AM EDT275.000.560.370.49-0.15-21.13%19548134.38%
HD220708P002775002022-07-07 10:25AM EDT277.500.730.640.80-0.37-33.64%6728931.96%
HD220708P002800002022-07-07 10:26AM EDT280.001.221.131.41-0.48-28.24%15411130.88%
HD220708P002825002022-07-07 10:24AM EDT282.502.211.972.37-0.26-10.53%788430.08%
HD220708P002850002022-07-07 9:30AM EDT285.003.703.353.75+0.11+3.06%285229.66%
HD220708P002875002022-07-06 3:36PM EDT287.504.035.055.700.00-653132.25%
HD220708P002900002022-07-06 1:01PM EDT290.009.007.108.400.00-128144.17%
HD220708P002925002022-07-07 9:47AM EDT292.5010.109.4010.55-1.15-10.22%3746.14%
HD220708P002950002022-07-01 11:56AM EDT295.0019.0011.8013.250.00-13457.47%
HD220708P002975002022-07-06 11:42AM EDT297.5015.5514.3515.600.00-1261.60%
HD220708P003000002022-07-06 2:33PM EDT300.0016.6516.8518.250.00-21753.17%
HD220708P003050002022-07-05 3:12PM EDT305.0022.7521.9023.250.00-41365.33%
HD220708P003100002022-06-30 10:00AM EDT310.0041.0026.9528.350.00-1079.20%
HD220708P003150002022-06-29 10:32AM EDT315.0041.3531.8033.200.00-5082.62%
HD220708P003200002022-07-07 10:18AM EDT320.0038.0236.7538.15-2.98-7.27%5589.16%
HD220708P003250002022-06-14 9:38AM EDT325.0040.6241.9543.400.00-10110.84%
HD220708P003300002022-06-30 12:24PM EDT330.0054.4546.7048.300.00--0110.55%
HD220708P003350002022-06-07 10:41AM EDT335.0036.9751.4053.400.00--0111.33%
HD220708P003700002022-07-01 1:38PM EDT370.0092.7086.7088.300.00-10174.61%