UK markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
314.89+4.20 (+1.35%)
At close: 04:00PM EDT
314.75 -0.14 (-0.04%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD220819C001400002022-07-14 10:09AM EDT140.00142.25173.80175.600.00-12316.02%
HD220819C001450002022-07-08 11:48AM EDT145.00140.75164.10165.650.00-170.00%
HD220819C001500002022-07-28 2:49PM EDT150.00149.00163.60165.600.00-22291.50%
HD220819C001550002022-06-22 10:52AM EDT155.00115.40152.95154.400.00--10.00%
HD220819C001600002022-08-08 10:13AM EDT160.00153.60154.05155.600.00-116268.56%
HD220819C001700002022-05-31 3:55PM EDT170.00133.50103.10105.550.00-200.00%
HD220819C001750002022-06-24 3:15PM EDT175.00106.65130.00132.400.00-110.00%
HD220819C001850002022-08-08 1:16PM EDT185.00127.60128.95130.700.00-13221.68%
HD220819C001900002022-08-03 12:47PM EDT190.00115.20124.00125.550.00-12204.69%
HD220819C001950002022-06-24 12:57PM EDT195.0088.15110.30112.850.00-110.00%
HD220819C002000002022-07-22 10:57AM EDT200.00109.51114.10115.500.00-16183.89%
HD220819C002100002022-08-10 11:06AM EDT210.00102.30103.95105.550.00-13168.85%
HD220819C002150002022-06-22 2:52PM EDT215.0056.8090.7593.750.00-6110.00%
HD220819C002200002022-06-22 2:21PM EDT220.0054.2085.9088.050.00-280.00%
HD220819C002250002022-08-02 3:36PM EDT225.0078.1089.1590.450.00-13139.75%
HD220819C002300002022-07-05 12:41PM EDT230.0053.0076.7578.200.00-2150.00%
HD220819C002350002022-07-05 12:56PM EDT235.0047.9071.8573.300.00-170.00%
HD220819C002400002022-07-05 12:41PM EDT240.0044.0066.9568.350.00-1120.00%
HD220819C002450002022-08-02 11:58AM EDT245.0058.8569.2071.400.00-13103.22%
HD220819C002500002022-08-12 12:59PM EDT250.0062.5564.2065.60+1.89+3.12%32360.94%
HD220819C002550002022-08-01 11:00AM EDT255.0052.1258.9060.950.00-26663.28%
HD220819C002600002022-08-08 10:02AM EDT260.0053.8754.2055.400.00-15485.50%
HD220819C002650002022-08-08 11:02AM EDT265.0049.1048.1551.150.00-15395.31%
HD220819C002700002022-08-12 3:58PM EDT270.0044.7043.5546.90+2.40+5.67%929365.92%
HD220819C002725002022-08-03 10:19AM EDT272.5030.2541.2044.300.00-1763.43%
HD220819C002750002022-08-12 3:20PM EDT275.0039.6038.3041.10+2.91+7.93%320678.32%
HD220819C002775002022-08-12 3:25PM EDT277.5036.6336.3538.35+6.78+22.71%21970.09%
HD220819C002800002022-08-12 12:15PM EDT280.0033.4234.2537.05+1.67+5.26%660362.60%
HD220819C002825002022-08-12 11:28AM EDT282.5030.6031.6533.85+1.42+4.87%32750.10%
HD220819C002850002022-08-12 2:43PM EDT285.0028.7030.2030.85+2.33+8.84%2035652.88%
HD220819C002875002022-08-10 2:46PM EDT287.5025.4526.8029.650.00-132752.66%
HD220819C002900002022-08-12 3:29PM EDT290.0025.0025.6026.40+2.48+11.01%3681352.81%
HD220819C002925002022-08-12 11:27AM EDT292.5021.5723.2023.95+1.22+6.00%185954.20%
HD220819C002950002022-08-12 3:39PM EDT295.0020.5021.0021.75+2.40+13.26%261,17953.00%
HD220819C002975002022-08-12 3:20PM EDT297.5018.7018.8519.90+2.55+15.79%27954.48%
HD220819C003000002022-08-12 3:54PM EDT300.0016.9016.7517.70+2.47+17.12%1242,33452.10%
HD220819C003025002022-08-12 3:32PM EDT302.5014.3814.8015.55+1.88+15.04%26159849.71%
HD220819C003050002022-08-12 3:56PM EDT305.0012.8313.0513.50+2.06+19.13%2381,82847.61%
HD220819C003075002022-08-12 3:57PM EDT307.5011.1511.1511.80+2.00+21.86%1538847.35%
HD220819C003100002022-08-12 3:59PM EDT310.009.659.6010.00+1.85+23.72%4366,66745.65%
HD220819C003125002022-08-12 3:59PM EDT312.508.158.008.40+1.65+25.38%26495044.51%
HD220819C003150002022-08-12 3:59PM EDT315.006.806.656.95+1.34+24.54%6372,38643.48%
HD220819C003175002022-08-12 3:58PM EDT317.505.375.355.70+1.07+24.88%21251042.84%
HD220819C003200002022-08-12 3:59PM EDT320.004.354.254.60+0.90+26.09%5321,95642.21%
HD220819C003225002022-08-12 3:59PM EDT322.503.333.353.60+0.62+22.88%21532941.30%
HD220819C003250002022-08-12 3:59PM EDT325.002.752.562.81+0.72+35.47%1,0653,25840.85%
HD220819C003275002022-08-12 3:57PM EDT327.501.991.912.15+0.41+25.95%27216540.38%
HD220819C003300002022-08-12 3:59PM EDT330.001.481.461.61+0.29+24.37%6101,87639.92%
HD220819C003325002022-08-12 3:59PM EDT332.501.131.101.18+0.28+32.94%58035139.48%
HD220819C003350002022-08-12 3:59PM EDT335.000.810.780.87+0.15+22.73%22588239.36%
HD220819C003400002022-08-12 3:58PM EDT340.000.420.410.47+0.04+10.53%3976,86239.50%
HD220819C003450002022-08-12 3:52PM EDT345.000.250.180.28+0.05+25.00%12457640.77%
HD220819C003500002022-08-12 3:59PM EDT350.000.170.150.17+0.04+30.77%18184342.09%
HD220819C003550002022-08-12 3:53PM EDT355.000.110.090.12-0.03-21.43%6066644.34%
HD220819C003600002022-08-12 3:22PM EDT360.000.070.060.07+0.02+40.00%3829845.31%
HD220819C003650002022-08-12 3:31PM EDT365.000.060.040.08+0.04+200.00%10133250.10%
HD220819C003700002022-08-11 12:37PM EDT370.000.060.040.170.00-576156.06%
HD220819C003750002022-08-10 11:47AM EDT375.000.070.020.040.00-210951.76%
HD220819C003800002022-08-11 2:52PM EDT380.000.030.020.030.00-134954.30%
HD220819C003850002022-07-25 12:25PM EDT385.000.190.010.030.00-812656.25%
HD220819C003900002022-07-26 11:07AM EDT390.000.070.000.060.00-138161.72%
HD220819C003950002022-08-08 9:48AM EDT395.000.020.000.070.00-117666.41%
HD220819C004000002022-08-12 12:05PM EDT400.000.030.000.06+0.02+200.00%146868.36%
HD220819C004050002022-07-01 9:57AM EDT405.000.040.000.100.00-26075.39%
HD220819C004100002022-08-11 12:57PM EDT410.000.010.000.010.00-173264.06%
HD220819C004150002022-06-24 11:17AM EDT415.000.030.000.160.00-24586.13%
HD220819C004200002022-06-24 11:16AM EDT420.000.030.000.150.00-213588.67%
HD220819C004250002022-08-08 9:49AM EDT425.000.020.000.060.00-112683.59%
HD220819C004300002022-08-08 11:02AM EDT430.000.010.000.030.00-2229781.25%
HD220819C004350002022-07-18 3:58PM EDT435.000.010.000.070.00-211290.63%
HD220819C004400002022-06-24 11:16AM EDT440.000.010.000.150.00-265101.17%
HD220819C004450002022-07-13 9:43AM EDT445.000.020.000.230.00-447109.18%
HD220819C004500002022-08-01 11:48AM EDT450.000.040.000.070.00-112999.22%
HD220819C004550002022-07-05 2:42PM EDT455.000.150.000.140.00-2243108.98%
HD220819C004600002022-08-08 11:03AM EDT460.000.010.000.070.00-2371104.69%
HD220819C004650002022-05-19 12:16PM EDT465.000.120.000.220.00-23120.51%
HD220819C004700002022-05-19 3:28PM EDT470.000.080.000.220.00-219123.44%
HD220819C004750002022-05-19 3:33PM EDT475.000.090.000.220.00-213126.17%
HD220819C004800002022-05-19 3:33PM EDT480.000.060.000.220.00-210128.91%
HD220819C004850002022-06-21 11:25AM EDT485.000.110.000.080.00-514118.75%
HD220819C004900002022-06-21 11:25AM EDT490.000.090.000.170.00-55130.86%
HD220819C004950002022-05-19 3:37PM EDT495.000.020.000.220.00-221137.11%
HD220819C005000002022-08-09 3:22PM EDT500.000.030.000.070.00-20111124.61%
HD220819C005200002022-01-10 2:29PM EDT520.002.310.401.250.00-12194.48%
HD220819C005400002022-02-10 1:38PM EDT540.000.500.010.430.00-32172.46%
HD220819C005600002022-05-24 12:45PM EDT560.000.010.000.180.00-129165.63%
HD220819C005800002022-08-11 12:37PM EDT580.000.010.000.070.00-165159.38%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD220819P001400002022-07-11 3:30PM EDT140.000.010.000.010.00-336187.50%
HD220819P001450002022-06-22 9:57AM EDT145.000.220.000.000.00-114850.00%
HD220819P001500002022-07-13 12:20PM EDT150.000.110.000.050.00-170196.88%
HD220819P001550002022-06-08 11:41AM EDT155.000.190.010.150.00-213210.55%
HD220819P001600002022-07-26 11:14AM EDT160.000.070.000.010.00-5204156.25%
HD220819P001650002022-08-04 3:17PM EDT165.000.020.000.070.00-114178.13%
HD220819P001700002022-08-10 10:21AM EDT170.000.060.000.070.00-119170.31%
HD220819P001750002022-07-19 2:02PM EDT175.000.040.000.070.00-1131162.50%
HD220819P001800002022-08-10 2:05PM EDT180.000.020.000.070.00-6256155.47%
HD220819P001850002022-07-21 10:42AM EDT185.000.050.000.070.00-138148.44%
HD220819P001900002022-07-21 2:53PM EDT190.000.070.000.070.00-20294141.41%
HD220819P001950002022-08-09 12:43PM EDT195.000.010.000.070.00-8162134.38%
HD220819P002000002022-08-10 11:57AM EDT200.000.030.000.020.00-11,293114.06%
HD220819P002050002022-08-12 2:34PM EDT205.000.020.010.02-0.02-50.00%459112.50%
HD220819P002100002022-08-12 2:34PM EDT210.000.030.010.030.00-8523,723109.38%
HD220819P002150002022-08-12 3:13PM EDT215.000.020.020.03-0.01-33.33%1264105.47%
HD220819P002200002022-08-12 12:31PM EDT220.000.030.030.040.00-37307103.13%
HD220819P002250002022-08-10 2:13PM EDT225.000.040.020.050.00-688596.88%
HD220819P002300002022-08-12 3:56PM EDT230.000.040.020.05-0.01-20.00%6654591.41%
HD220819P002350002022-08-12 9:58AM EDT235.000.050.050.06-0.01-16.67%349489.84%
HD220819P002400002022-08-11 12:20PM EDT240.000.080.050.080.00-1244085.55%
HD220819P002450002022-08-12 12:56PM EDT245.000.070.060.10-0.03-30.00%2125581.64%
HD220819P002500002022-08-12 3:44PM EDT250.000.100.090.100.00-722,20977.54%
HD220819P002550002022-08-12 3:41PM EDT255.000.110.100.13-0.04-26.67%371,26073.44%
HD220819P002600002022-08-12 3:52PM EDT260.000.140.130.16-0.06-30.00%1481,58569.53%
HD220819P002650002022-08-12 3:54PM EDT265.000.190.170.20-0.06-24.00%991,32665.92%
HD220819P002700002022-08-12 3:55PM EDT270.000.270.260.27-0.09-25.00%812,84963.28%
HD220819P002725002022-08-12 3:52PM EDT272.500.320.280.32-0.03-8.57%3046761.43%
HD220819P002750002022-08-12 3:43PM EDT275.000.370.320.42-0.18-32.73%2645,56360.45%
HD220819P002775002022-08-12 3:56PM EDT277.500.440.380.48-0.23-34.33%6626158.79%
HD220819P002800002022-08-12 3:59PM EDT280.000.520.480.54-0.29-35.80%2181,83457.32%
HD220819P002825002022-08-12 3:21PM EDT282.500.650.600.64-0.30-31.58%25936056.20%
HD220819P002850002022-08-12 3:59PM EDT285.000.710.660.77-0.48-40.34%35895554.37%
HD220819P002875002022-08-12 3:57PM EDT287.500.920.850.95-0.48-34.29%31830253.71%
HD220819P002900002022-08-12 3:59PM EDT290.001.101.051.13-0.57-34.13%2831,64152.54%
HD220819P002925002022-08-12 3:59PM EDT292.501.301.231.35-0.74-36.27%3814551.03%
HD220819P002950002022-08-12 3:57PM EDT295.001.631.521.60-0.89-35.32%18884650.29%
HD220819P002975002022-08-12 3:59PM EDT297.501.971.851.95-1.04-34.55%13143349.33%
HD220819P003000002022-08-12 3:59PM EDT300.002.352.262.36-1.25-34.72%7701,97048.30%
HD220819P003025002022-08-12 3:55PM EDT302.502.902.722.88-1.05-26.58%4135847.53%
HD220819P003050002022-08-12 3:59PM EDT305.003.403.303.50-1.60-32.00%2171,03646.81%
HD220819P003075002022-08-12 3:59PM EDT307.504.154.004.20-1.85-30.83%12436145.92%
HD220819P003100002022-08-12 3:59PM EDT310.005.094.755.00-2.07-28.91%6401,99244.95%
HD220819P003125002022-08-12 3:58PM EDT312.506.045.706.00-2.21-26.79%11641344.46%
HD220819P003150002022-08-12 3:59PM EDT315.007.006.707.10-2.60-27.08%14774143.74%
HD220819P003175002022-08-12 3:59PM EDT317.508.308.008.30-2.30-21.70%374042.77%
HD220819P003200002022-08-12 3:50PM EDT320.009.939.209.70-2.86-22.36%3032542.15%
HD220819P003225002022-08-12 12:59PM EDT322.5012.7810.9011.50-2.32-15.36%19143.26%
HD220819P003250002022-08-12 3:59PM EDT325.0013.0012.6013.30-0.85-6.14%2215343.60%
HD220819P003275002022-08-12 1:28PM EDT327.5016.8514.3515.05-0.40-2.32%311342.71%
HD220819P003300002022-08-12 3:50PM EDT330.0017.1316.4017.20-1.79-9.46%1820744.18%
HD220819P003325002022-08-12 11:06AM EDT332.5021.8517.9519.30-0.10-0.46%12944.62%
HD220819P003350002022-08-10 3:45PM EDT335.0024.2020.7021.950.00-130849.90%
HD220819P003400002022-08-12 11:43AM EDT340.0028.2525.2026.20+0.05+0.18%302948.83%
HD220819P003450002022-07-27 12:26PM EDT345.0047.9029.2031.000.00-1452.44%
HD220819P003500002022-08-12 11:43AM EDT350.0038.3535.0536.90-0.65-1.67%2511258.06%
HD220819P003550002022-08-04 1:23PM EDT355.0048.1539.0542.200.00-11156.98%
HD220819P003600002022-08-08 9:58AM EDT360.0046.0044.7546.150.00-1657.52%
HD220819P003650002022-05-25 2:50PM EDT365.0073.7981.5584.250.00-107314.39%
HD220819P003700002022-08-03 2:51PM EDT370.0062.5054.6556.600.00-1309372.07%
HD220819P003750002022-08-01 10:49AM EDT375.0069.7059.4061.100.00-1262.40%
HD220819P003800002022-07-28 2:56PM EDT380.0081.0964.8566.200.00-1178.42%
HD220819P003850002022-07-28 2:56PM EDT385.0086.1169.6571.200.00-1079.15%
HD220819P003900002022-07-20 1:33PM EDT390.0088.5973.7576.100.00-10102.30%
HD220819P003950002022-06-03 11:39AM EDT395.0089.70114.85117.050.00-30383.18%
HD220819P004000002022-06-22 10:33AM EDT400.00130.0091.1592.250.00-20182.42%
HD220819P004050002022-08-12 9:56AM EDT405.0093.1588.7590.95-5.35-5.43%10112.45%
HD220819P004100002022-08-08 10:03AM EDT410.0096.0094.2596.100.00-1081.05%
HD220819P004150002022-07-25 3:50PM EDT415.00109.5099.25101.200.00-1090.04%
HD220819P004300002022-01-07 11:58AM EDT430.0052.1076.4078.750.00-320.00%
HD220819P004350002022-08-04 3:34PM EDT435.00128.40119.45121.050.00-20105.47%
HD220819P004400002022-06-17 2:07PM EDT440.00166.91146.15148.250.00-20352.34%
HD220819P004450002022-06-17 2:07PM EDT445.00171.93151.05153.300.00-20358.02%
HD220819P004500002022-07-25 3:04PM EDT450.00145.40134.45136.050.00-10115.04%
HD220819P004550002022-07-28 11:25AM EDT455.00156.50139.50141.150.00-10124.41%
HD220819P004600002022-08-12 9:50AM EDT460.00147.95144.70146.15-9.40-5.97%10134.18%
HD220819P004700002022-08-04 10:26AM EDT470.00160.90154.65156.000.00--0133.59%
HD220819P004750002022-02-03 4:30PM EDT475.00112.75152.25154.200.00-450.00%
HD220819P004800002022-07-21 11:04AM EDT480.00177.45164.45166.550.00-10150.98%
HD220819P005000002022-07-21 12:27PM EDT500.00197.35184.45186.350.00-10156.84%
HD220819P005200002022-08-05 9:56AM EDT520.00215.30204.60206.700.00-10182.62%
HD220819P005400002022-07-28 3:50PM EDT540.00239.95224.50226.100.00-10169.73%
HD220819P005600002022-06-28 12:26PM EDT560.00286.35258.65261.800.00-10411.45%