UK markets open in 29 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
311.58+6.37 (+2.09%)
At close: 04:00PM EDT
311.50 -0.08 (-0.03%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD220812C001850002022-07-05 9:35AM EDT185.0093.620.000.000.00--10.00%
HD220812C002100002022-08-08 9:32AM EDT210.00103.400.000.000.00--00.00%
HD220812C002150002022-08-03 9:31AM EDT215.0089.250.000.000.00-100.00%
HD220812C002450002022-08-03 9:31AM EDT245.0059.450.000.000.00-100.00%
HD220812C002500002022-08-10 1:55PM EDT250.0061.200.000.000.00-300.00%
HD220812C002550002022-08-10 1:00PM EDT255.0056.440.000.000.00-300.00%
HD220812C002600002022-08-09 9:58AM EDT260.0044.650.000.000.00-600.00%
HD220812C002650002022-07-22 1:38PM EDT265.0041.230.000.000.00-100.00%
HD220812C002675002022-08-10 1:00PM EDT267.5043.970.000.000.00-300.00%
HD220812C002700002022-08-02 3:50PM EDT270.0032.710.000.000.00-200.00%
HD220812C002750002022-08-02 3:59PM EDT275.0026.700.000.000.00-600.00%
HD220812C002775002022-08-05 3:05PM EDT277.5031.420.000.000.00-200.00%
HD220812C002800002022-08-09 9:42AM EDT280.0027.000.000.000.00-100.00%
HD220812C002825002022-08-10 9:30AM EDT282.5027.000.000.000.00-100.00%
HD220812C002850002022-08-10 9:35AM EDT285.0026.350.000.000.00-300.00%
HD220812C002875002022-08-09 9:38AM EDT287.5020.600.000.000.00-1000.00%
HD220812C002900002022-08-10 1:07PM EDT290.0021.320.000.000.00-500.00%
HD220812C002925002022-08-04 10:45AM EDT292.5015.900.000.000.00-400.00%
HD220812C002950002022-08-10 1:58PM EDT295.0016.390.000.000.00-100.00%
HD220812C002975002022-08-10 3:59PM EDT297.5013.800.000.000.00-300.00%
HD220812C003000002022-08-10 3:00PM EDT300.0011.150.000.000.00-2300.00%
HD220812C003025002022-08-10 2:13PM EDT302.508.620.000.000.00-4400.00%
HD220812C003050002022-08-10 3:59PM EDT305.006.900.000.000.00-14600.00%
HD220812C003075002022-08-10 3:55PM EDT307.504.360.000.000.00-23500.00%
HD220812C003100002022-08-10 3:59PM EDT310.003.130.000.000.00-34200.00%
HD220812C003125002022-08-10 3:47PM EDT312.501.630.000.000.00-30901.56%
HD220812C003150002022-08-10 3:59PM EDT315.000.790.000.000.00-67803.13%
HD220812C003175002022-08-10 3:55PM EDT317.500.340.000.000.00-14506.25%
HD220812C003200002022-08-10 3:59PM EDT320.000.160.000.000.00-53306.25%
HD220812C003225002022-08-10 3:55PM EDT322.500.070.000.000.00-52012.50%
HD220812C003250002022-08-10 3:44PM EDT325.000.040.000.000.00-56012.50%
HD220812C003275002022-08-10 10:43AM EDT327.500.080.000.000.00-2012.50%
HD220812C003300002022-08-10 2:01PM EDT330.000.010.000.000.00-5012.50%
HD220812C003325002022-08-09 11:56AM EDT332.500.010.000.000.00-2025.00%
HD220812C003350002022-08-10 10:14AM EDT335.000.010.000.000.00-1025.00%
HD220812C003375002022-08-08 11:06AM EDT337.500.020.000.000.00-4025.00%
HD220812C003400002022-08-08 11:07AM EDT340.000.020.000.000.00-2025.00%
HD220812C003450002022-08-08 10:32AM EDT345.000.030.000.000.00--025.00%
HD220812C003700002022-07-11 10:14AM EDT370.000.200.000.040.00--1085.16%
HD220812C003850002022-08-08 12:50PM EDT385.000.020.000.000.00-1050.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD220812P001800002022-07-01 3:51PM EDT180.000.120.000.150.00-22285.94%
HD220812P001850002022-07-05 3:30PM EDT185.000.160.000.220.00--1284.77%
HD220812P001900002022-07-19 9:30AM EDT190.000.040.000.000.00-1050.00%
HD220812P001950002022-07-19 9:30AM EDT195.000.030.000.000.00-1050.00%
HD220812P002000002022-07-14 11:53AM EDT200.000.150.000.000.00-1050.00%
HD220812P002050002022-08-03 10:18AM EDT205.000.080.000.000.00-1050.00%
HD220812P002100002022-08-03 10:18AM EDT210.000.080.000.000.00-1050.00%
HD220812P002150002022-07-20 12:07PM EDT215.000.050.000.000.00-6050.00%
HD220812P002200002022-07-25 3:23PM EDT220.000.060.000.000.00-3050.00%
HD220812P002250002022-07-26 11:36AM EDT225.000.050.000.000.00-5050.00%
HD220812P002300002022-07-20 1:02PM EDT230.000.140.000.000.00-1050.00%
HD220812P002350002022-08-08 9:51AM EDT235.000.010.000.000.00-85050.00%
HD220812P002400002022-08-09 11:55AM EDT240.000.010.000.000.00-3050.00%
HD220812P002450002022-08-09 12:51PM EDT245.000.010.000.000.00-1050.00%
HD220812P002500002022-08-08 2:48PM EDT250.000.020.000.000.00-1050.00%
HD220812P002550002022-08-09 11:58AM EDT255.000.010.000.000.00-2050.00%
HD220812P002575002022-08-09 11:57AM EDT257.500.010.000.000.00-2050.00%
HD220812P002600002022-08-09 9:45AM EDT260.000.020.000.000.00-2050.00%
HD220812P002650002022-08-10 3:45PM EDT265.000.010.000.000.00-24050.00%
HD220812P002675002022-08-08 10:37AM EDT267.500.030.000.000.00-18050.00%
HD220812P002700002022-08-10 12:44PM EDT270.000.020.000.000.00-16050.00%
HD220812P002725002022-08-09 3:33PM EDT272.500.040.000.000.00-5050.00%
HD220812P002750002022-08-10 2:56PM EDT275.000.010.000.000.00-103025.00%
HD220812P002775002022-08-09 11:09AM EDT277.500.050.000.000.00-12025.00%
HD220812P002800002022-08-10 3:39PM EDT280.000.030.000.000.00-10025.00%
HD220812P002825002022-08-09 1:25PM EDT282.500.130.000.000.00-35025.00%
HD220812P002850002022-08-10 2:34PM EDT285.000.040.000.000.00-21025.00%
HD220812P002875002022-08-10 12:46PM EDT287.500.050.000.000.00-7025.00%
HD220812P002900002022-08-10 2:31PM EDT290.000.050.000.000.00-141025.00%
HD220812P002925002022-08-10 3:13PM EDT292.500.090.000.000.00-67025.00%
HD220812P002950002022-08-10 3:38PM EDT295.000.100.000.000.00-421012.50%
HD220812P002975002022-08-10 3:50PM EDT297.500.130.000.000.00-167012.50%
HD220812P003000002022-08-10 3:37PM EDT300.000.190.000.000.00-144012.50%
HD220812P003025002022-08-10 3:37PM EDT302.500.310.000.000.00-48012.50%
HD220812P003050002022-08-10 3:57PM EDT305.000.590.000.000.00-28306.25%
HD220812P003075002022-08-10 3:59PM EDT307.501.000.000.000.00-16206.25%
HD220812P003100002022-08-10 3:53PM EDT310.001.900.000.000.00-46001.56%
HD220812P003125002022-08-10 3:25PM EDT312.503.450.000.000.00-12700.00%
HD220812P003150002022-08-10 3:23PM EDT315.004.950.000.000.00-300.00%
HD220812P003175002022-08-09 3:02PM EDT317.5012.150.000.000.00-2800.00%
HD220812P003200002022-08-10 10:18AM EDT320.008.750.000.000.00-300.00%
HD220812P003225002022-08-08 12:47PM EDT322.5010.800.000.000.00--00.00%
HD220812P003250002022-08-10 3:21PM EDT325.0014.550.000.000.00-400.00%
HD220812P003275002022-08-08 12:08PM EDT327.5014.700.000.000.00--00.00%
HD220812P003300002022-08-05 11:30AM EDT330.0025.000.000.000.00-200.00%
HD220812P003400002022-08-08 10:40AM EDT340.0025.300.000.000.00--00.00%
HD220812P003425002022-08-08 2:53PM EDT342.5031.550.000.000.00--00.00%
HD220812P003450002022-08-08 10:45AM EDT345.0030.000.000.000.00--00.00%
HD220812P003475002022-08-10 11:14AM EDT347.5035.500.000.000.00-1-0.00%
HD220812P003500002022-07-19 3:12PM EDT350.0050.250.000.000.00--00.00%
HD220812P003550002022-08-01 10:49AM EDT355.0049.700.000.000.00--00.00%
HD220812P003800002022-08-09 10:10AM EDT380.0076.200.000.000.00-200.00%
HD220812P004100002022-08-01 9:48AM EDT410.00106.700.000.000.00--00.00%
HD220812P004200002022-08-10 9:43AM EDT420.00107.800.000.000.00-300.00%
HD220812P004300002022-08-01 9:52AM EDT430.00125.950.000.000.00--00.00%
HD220812P004400002022-08-01 11:47AM EDT440.00132.000.000.000.00--00.00%