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
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD221118C001450002022-07-22 10:10AM EDT145.00164.25168.00171.200.00-2283.33%
HD221118C002000002022-06-14 12:48PM EDT200.0083.6090.0092.800.00-240.00%
HD221118C002100002022-06-28 10:23AM EDT210.0070.7587.9589.150.00-210.00%
HD221118C002200002022-07-07 10:45AM EDT220.0067.9090.5092.150.00-270.00%
HD221118C002250002022-07-14 12:28PM EDT225.0064.7089.1091.750.00-13243.88%
HD221118C002300002022-07-08 10:17AM EDT230.0060.9080.6582.600.00-3400.00%
HD221118C002350002022-07-19 11:41AM EDT235.0065.5079.6082.800.00-12643.97%
HD221118C002400002022-07-28 12:19PM EDT240.0063.4074.9077.550.00-21440.52%
HD221118C002450002022-07-13 2:00PM EDT245.0050.7570.2573.000.00-11839.84%
HD221118C002500002022-08-08 1:06PM EDT250.0065.5365.6568.700.00-13939.78%
HD221118C002550002022-07-13 2:24PM EDT255.0043.5061.1563.700.00-43837.28%
HD221118C002600002022-08-12 2:13PM EDT260.0055.5057.9558.80+0.16+0.29%38235.10%
HD221118C002650002022-07-25 10:18AM EDT265.0047.7053.0054.400.00-21334.28%
HD221118C002700002022-08-04 12:25PM EDT270.0044.7048.3050.100.00-19133.50%
HD221118C002750002022-08-12 1:22PM EDT275.0043.8344.9045.95+0.41+0.94%137732.85%
HD221118C002800002022-08-10 9:48AM EDT280.0040.0740.8542.100.00-312032.59%
HD221118C002850002022-08-12 1:22PM EDT285.0035.9837.1039.00+5.98+19.93%150533.47%
HD221118C002900002022-08-11 1:37PM EDT290.0031.4233.2534.200.00-135330.83%
HD221118C002950002022-08-08 3:09PM EDT295.0028.7629.4030.650.00-59630.30%
HD221118C003000002022-08-12 2:44PM EDT300.0025.7526.5528.00+1.48+6.10%337330.97%
HD221118C003050002022-08-12 12:04PM EDT305.0022.3023.3524.05+0.72+3.34%117729.19%
HD221118C003100002022-08-12 3:24PM EDT310.0020.1520.4021.20+1.35+7.18%530728.90%
HD221118C003150002022-08-12 3:32PM EDT315.0017.4017.7518.25+1.23+7.61%1023828.13%
HD221118C003200002022-08-12 3:47PM EDT320.0015.1515.2516.30+0.70+4.84%1335928.59%
HD221118C003250002022-08-12 10:31AM EDT325.0012.1512.8513.50+0.27+2.27%121927.40%
HD221118C003300002022-08-12 3:15PM EDT330.0010.7510.9011.40+0.10+0.94%2231826.95%
HD221118C003350002022-08-12 1:29PM EDT335.008.359.009.55+0.05+0.60%724226.57%
HD221118C003400002022-08-12 3:33PM EDT340.007.417.457.90-0.11-1.46%435226.17%
HD221118C003450002022-08-11 12:41PM EDT345.005.506.156.450.00-626425.76%
HD221118C003500002022-08-12 12:06PM EDT350.004.605.005.250.00-454025.46%
HD221118C003550002022-08-12 1:53PM EDT355.003.654.004.20+0.05+1.39%310625.12%
HD221118C003600002022-08-12 1:50PM EDT360.002.843.153.40-0.31-9.84%323524.99%
HD221118C003650002022-08-05 12:33PM EDT365.002.232.482.680.00-414724.73%
HD221118C003700002022-08-12 2:00PM EDT370.001.751.932.12-0.06-3.31%113824.57%
HD221118C003750002022-08-12 3:06PM EDT375.001.491.501.66+0.14+10.37%28924.41%
HD221118C003800002022-08-11 9:30AM EDT380.001.101.141.300.00-27424.32%
HD221118C003850002022-07-28 12:15PM EDT385.000.780.871.120.00-23524.76%
HD221118C003900002022-08-12 11:50AM EDT390.000.700.590.80+0.10+16.67%27024.26%
HD221118C003950002022-08-12 11:50AM EDT395.000.570.470.68-0.01-1.72%72424.62%
HD221118C004000002022-08-12 11:50AM EDT400.000.450.410.55-0.14-23.73%26624.76%
HD221118C004050002022-08-12 9:40AM EDT405.000.420.280.49+0.11+35.48%21625.29%
HD221118C004100002022-08-12 10:20AM EDT410.000.270.240.37+0.02+8.00%417125.15%
HD221118C004150002022-08-12 10:21AM EDT415.000.210.150.31+0.01+5.00%41825.42%
HD221118C004200002022-08-12 10:22AM EDT420.000.180.120.27-0.02-10.00%41325.81%
HD221118C004250002022-08-12 10:22AM EDT425.000.190.080.240.00-4926.25%
HD221118C004300002022-08-12 10:21AM EDT430.000.160.070.21+0.01+6.67%48126.64%
HD221118C004350002022-08-12 9:41AM EDT435.000.140.070.19+0.04+40.00%2427.10%
HD221118C004400002022-08-12 10:41AM EDT440.000.130.030.18+0.01+8.33%41927.74%
HD221118C004450002022-08-12 2:54PM EDT445.000.090.020.19-0.03-25.00%23028.71%
HD221118C004500002022-08-12 9:41AM EDT450.000.050.010.14-0.07-58.33%22228.42%
HD221118C004550002022-08-09 1:48PM EDT455.000.100.000.27-0.02-16.67%2231.69%
HD221118C004600002022-08-12 9:41AM EDT460.000.070.000.11-0.02-22.22%2229.10%
HD221118C004650002022-08-12 9:41AM EDT465.000.060.010.11-0.01-14.29%210429.79%
HD221118C004700002022-08-08 11:14AM EDT470.000.040.000.240.00-21233.52%
HD221118C004750002022-08-08 11:14AM EDT475.000.080.000.230.00-2434.08%
HD221118C004800002022-07-01 9:50AM EDT480.000.070.000.130.00-21732.52%
HD221118C004850002022-07-13 10:00AM EDT485.000.060.000.230.00-22435.55%
HD221118C004900002022-07-13 9:59AM EDT490.000.040.000.220.00-21736.06%
HD221118C004950002022-07-14 11:07AM EDT495.000.040.000.220.00-401936.77%
HD221118C005000002022-07-13 9:58AM EDT500.000.100.000.180.00-21536.57%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD221118P001350002022-08-05 12:52PM EDT135.000.100.000.250.00-21264.65%
HD221118P001400002022-08-09 1:58PM EDT140.000.110.000.270.00-2162.60%
HD221118P001450002022-08-11 2:46PM EDT145.000.100.020.250.00-219860.06%
HD221118P001500002022-08-09 1:58PM EDT150.000.220.100.300.00-26060.35%
HD221118P001550002022-08-09 1:59PM EDT155.000.210.000.290.00-2855.66%
HD221118P001600002022-08-09 1:59PM EDT160.000.250.090.300.00-26755.37%
HD221118P001650002022-08-09 1:59PM EDT165.000.320.100.350.00-23254.00%
HD221118P001700002022-08-09 2:00PM EDT170.000.330.100.390.00-21852.30%
HD221118P001750002022-08-09 2:00PM EDT175.000.380.120.440.00-22050.98%
HD221118P001800002022-08-09 10:38AM EDT180.000.280.180.530.00-18250.39%
HD221118P001850002022-07-29 10:12AM EDT185.000.710.250.600.00-23752.17%
HD221118P001900002022-08-04 3:52PM EDT190.000.690.230.670.00-14750.78%
HD221118P001950002022-07-29 1:55PM EDT195.000.910.420.750.00-111249.41%
HD221118P002000002022-08-12 3:06PM EDT200.000.700.520.84+0.01+1.45%127348.10%
HD221118P002100002022-08-11 3:02PM EDT210.000.920.641.040.00-212245.39%
HD221118P002200002022-08-12 3:34PM EDT220.001.141.091.19-0.49-30.06%215542.05%
HD221118P002250002022-08-12 3:05PM EDT225.001.461.181.45-0.44-23.16%27841.54%
HD221118P002300002022-08-12 10:28AM EDT230.001.601.401.53-0.71-30.74%324639.77%
HD221118P002350002022-08-12 10:39AM EDT235.001.921.691.78-0.04-2.04%212538.88%
HD221118P002400002022-08-12 1:23PM EDT240.002.151.952.06-0.24-10.04%2914237.95%
HD221118P002450002022-08-10 3:36PM EDT245.002.532.202.370.00-422037.00%
HD221118P002500002022-08-11 11:34AM EDT250.003.102.592.760.00-245736.18%
HD221118P002550002022-08-12 11:43AM EDT255.003.403.003.20-0.35-9.33%1120235.34%
HD221118P002600002022-08-12 3:57PM EDT260.003.703.453.65-0.40-9.76%1028834.35%
HD221118P002650002022-08-12 3:59PM EDT265.004.104.004.25-0.65-13.68%49133.59%
HD221118P002700002022-08-11 11:22AM EDT270.005.454.605.000.00-433533.00%
HD221118P002750002022-08-12 1:11PM EDT275.005.975.355.75-0.08-1.32%435332.16%
HD221118P002800002022-08-11 11:25AM EDT280.007.356.356.700.00-663231.53%
HD221118P002850002022-08-12 3:56PM EDT285.007.657.357.75-0.35-4.37%216130.84%
HD221118P002900002022-08-12 3:46PM EDT290.009.008.559.00+0.05+0.56%618530.27%
HD221118P002950002022-08-12 10:31AM EDT295.0011.059.9510.40-0.75-6.36%37829.69%
HD221118P003000002022-08-11 12:08PM EDT300.0013.7511.5512.050.00-942329.23%
HD221118P003050002022-08-12 3:59PM EDT305.0013.6513.3013.80-0.20-1.44%820328.63%
HD221118P003100002022-08-12 3:48PM EDT310.0015.8015.3015.85-1.60-9.20%1622828.20%
HD221118P003150002022-08-12 3:47PM EDT315.0018.1517.1518.10+0.05+0.28%1018427.75%
HD221118P003200002022-08-12 3:48PM EDT320.0020.3520.0520.60-2.75-11.90%237227.35%
HD221118P003250002022-08-03 10:17AM EDT325.0031.5022.7023.600.00-17127.40%
HD221118P003300002022-08-12 2:46PM EDT330.0027.0025.6526.30-1.45-5.10%510926.64%
HD221118P003350002022-08-12 10:28AM EDT335.0031.4028.6529.50-1.30-3.98%25526.32%
HD221118P003400002022-08-02 1:36PM EDT340.0043.2032.1033.050.00-65926.25%
HD221118P003450002022-08-12 12:33PM EDT345.0037.7036.0036.75-1.40-3.58%32926.13%
HD221118P003500002022-08-12 12:43PM EDT350.0041.9039.0041.75-2.00-4.56%13228.20%
HD221118P003550002022-08-11 12:45PM EDT355.0048.2043.5545.000.00-23726.63%
HD221118P003600002022-08-10 2:25PM EDT360.0051.9547.3549.700.00-81627.78%
HD221118P003650002022-07-29 12:09PM EDT365.0068.7952.4053.700.00-11227.13%
HD221118P003700002022-07-27 12:59PM EDT370.0076.0056.7058.450.00-25128.09%
HD221118P003750002022-05-23 2:16PM EDT375.0093.10105.05107.500.00-19102.84%
HD221118P003800002022-06-30 10:37AM EDT380.00108.7079.5081.300.00-1555.54%
HD221118P003850002022-07-28 2:04PM EDT385.0086.3170.7073.700.00-11033.27%
HD221118P003900002022-06-09 12:06PM EDT390.0088.24102.40105.600.00-1881.91%
HD221118P003950002022-06-03 9:43AM EDT395.0093.00115.75117.600.00-61095.96%
HD221118P004000002022-07-14 10:15AM EDT400.00118.8785.3088.500.00-2336.86%
HD221118P004100002022-05-16 2:29PM EDT410.00113.66128.85132.950.00--1100.20%
HD221118P004150002022-05-20 9:50AM EDT415.00130.00142.45146.200.00-110115.17%
HD221118P004550002022-07-13 1:02PM EDT455.00167.45140.20142.950.00-6647.92%
HD221118P004800002022-07-13 1:57PM EDT480.00191.25165.00168.500.00-1155.08%
HD221118P004850002022-07-14 2:20PM EDT485.00197.40170.10173.350.00--555.49%
HD221118P005000002022-07-13 1:57PM EDT500.00211.20185.25188.400.00-1151.23%