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
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD221216C001600002022-07-27 2:38PM EDT160.00137.00150.80152.400.00--90.00%
HD221216C001650002022-07-05 3:39PM EDT165.00119.60142.05143.650.00--20.00%
HD221216C001900002022-07-19 9:49AM EDT190.00105.30121.30122.650.00--30.00%
HD221216C002200002022-07-08 10:36AM EDT220.0071.1089.1090.300.00--90.00%
HD221216C002300002022-07-13 2:39PM EDT230.0065.3582.2085.850.00--631.76%
HD221216C002350002022-07-13 2:31PM EDT235.0061.0577.7579.850.00--30.00%
HD221216C002400002022-08-11 11:35AM EDT240.0074.9074.2575.30+4.80+6.85%2524.02%
HD221216C002450002022-07-14 11:42AM EDT245.0050.1570.0070.550.00--624.48%
HD221216C002500002022-08-09 1:08PM EDT250.0059.0065.4566.350.00-21027.05%
HD221216C002600002022-08-01 10:49AM EDT260.0052.1056.8557.600.00--1427.61%
HD221216C002650002022-08-03 1:04PM EDT265.0048.3052.5053.250.00-21527.36%
HD221216C002700002022-08-08 10:41AM EDT270.0051.7048.5549.350.00-12227.88%
HD221216C002750002022-08-01 9:42AM EDT275.0037.4544.3045.150.00--37227.34%
HD221216C002800002022-08-11 11:18AM EDT280.0040.9040.5541.45-2.99-6.81%27727.53%
HD221216C002850002022-08-01 10:51AM EDT285.0033.7536.8037.700.00--5727.29%
HD221216C002900002022-08-11 9:48AM EDT290.0034.1533.4034.15+6.75+24.64%68927.11%
HD221216C002950002022-08-08 11:29AM EDT295.0033.1730.0030.550.00--3826.57%
HD221216C003000002022-08-11 12:01PM EDT300.0026.3526.8027.40-2.85-9.76%69226.44%
HD221216C003050002022-08-08 2:05PM EDT305.0024.4523.6524.350.00-310526.17%
HD221216C003100002022-08-11 11:29AM EDT310.0022.0520.9521.55+3.45+18.55%3212125.97%
HD221216C003150002022-08-11 12:31PM EDT315.0018.4018.6019.00-0.92-4.76%1217825.83%
HD221216C003200002022-08-11 12:29PM EDT320.0015.9016.3016.60-2.70-14.52%312625.61%
HD221216C003300002022-08-11 11:19AM EDT330.0012.1512.1012.40+2.05+20.30%313425.17%
HD221216C003400002022-08-11 12:10PM EDT340.008.608.809.05+1.30+17.81%815624.82%
HD221216C003500002022-08-10 3:55PM EDT350.005.756.206.45+0.90+18.56%413924.53%
HD221216C003600002022-08-11 1:43PM EDT360.004.204.254.45-0.45-9.68%2420324.21%
HD221216C003700002022-08-11 9:44AM EDT370.002.552.863.05+0.33+14.86%180124.06%
HD221216C003800002022-08-11 11:51AM EDT380.001.801.872.03+0.25+16.13%34023.89%
HD221216C003900002022-08-11 11:46AM EDT390.001.191.211.33+0.17+16.67%17723.76%
HD221216C004000002022-08-10 10:43AM EDT400.000.940.620.94-0.01-1.05%11624.10%
HD221216C004100002022-08-10 10:03AM EDT410.000.520.340.62-0.03-5.45%21524.12%
HD221216C004200002022-08-10 10:02AM EDT420.000.360.160.53-0.11-23.40%2825.22%
HD221216C004300002022-08-10 10:02AM EDT430.000.240.050.44-0.07-22.58%2326.10%
HD221216C004400002022-08-11 9:30AM EDT440.000.240.010.37+0.03+14.29%42926.98%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD221216P001350002022-08-09 2:01PM EDT135.000.160.020.210.00-22956.45%
HD221216P001400002022-08-09 2:01PM EDT140.000.200.050.260.00-21256.06%
HD221216P001450002022-08-09 2:01PM EDT145.000.280.030.340.00-23654.98%
HD221216P001500002022-08-09 2:02PM EDT150.000.350.100.380.00-2754.49%
HD221216P001550002022-08-09 2:03PM EDT155.000.360.110.430.00-22753.08%
HD221216P001600002022-08-09 2:03PM EDT160.000.470.140.500.00-2652.05%
HD221216P001650002022-08-09 2:04PM EDT165.000.520.210.560.00-21451.22%
HD221216P001700002022-08-09 2:04PM EDT170.000.550.290.620.00-22150.29%
HD221216P001750002022-08-09 2:04PM EDT175.000.670.370.650.00-22850.90%
HD221216P001800002022-08-11 11:12AM EDT180.000.600.470.78-0.17-22.08%13150.22%
HD221216P001850002022-07-13 2:31PM EDT185.001.870.590.870.00--2148.98%
HD221216P001900002022-08-08 9:30AM EDT190.000.980.700.970.00--2047.75%
HD221216P001950002022-08-09 11:19AM EDT195.001.050.831.140.00-13047.01%
HD221216P002000002022-08-10 11:14AM EDT200.001.100.991.27-0.50-31.25%19645.83%
HD221216P002100002022-08-02 1:39PM EDT210.002.061.361.650.00-440043.95%
HD221216P002200002022-08-11 9:38AM EDT220.001.841.902.07-0.44-19.30%1919141.84%
HD221216P002300002022-08-11 12:09PM EDT230.002.632.472.67-0.46-14.89%1653140.08%
HD221216P002350002022-08-10 1:32PM EDT235.002.802.793.00-2.15-43.43%-7439.12%
HD221216P002400002022-08-11 12:50PM EDT240.003.353.203.45-0.80-19.28%28338.44%
HD221216P002450002022-08-11 12:31PM EDT245.003.853.653.90-0.75-16.30%117937.59%
HD221216P002500002022-08-11 12:29PM EDT250.004.454.154.45-0.76-14.59%610936.88%
HD221216P002550002022-08-10 3:50PM EDT255.004.704.755.05-1.20-20.34%18636.13%
HD221216P002600002022-08-11 9:31AM EDT260.005.435.405.75-0.47-7.97%10018535.44%
HD221216P002650002022-08-10 3:36PM EDT265.006.066.106.55-0.44-6.77%25234.81%
HD221216P002700002022-08-08 11:28AM EDT270.006.957.007.500.00-59934.28%
HD221216P002750002022-08-11 12:07PM EDT275.008.508.008.50+0.35+4.29%34833.65%
HD221216P002800002022-08-11 11:40AM EDT280.009.479.159.65-2.23-19.06%36133.10%
HD221216P002850002022-08-11 12:39PM EDT285.0010.9310.4010.95-2.37-17.82%44332.59%
HD221216P002900002022-08-11 9:52AM EDT290.0011.4011.7512.45-1.10-8.80%22932.18%
HD221216P002950002022-08-11 9:54AM EDT295.0012.7513.4014.10-0.85-6.25%15331.78%
HD221216P003000002022-08-10 10:00AM EDT300.0015.7015.3515.85-3.40-17.80%15631.30%
HD221216P003050002022-08-10 1:23PM EDT305.0017.5517.3017.90-3.31-15.87%19331.02%
HD221216P003100002022-08-10 10:06AM EDT310.0019.6519.4520.10+0.68+3.58%17130.72%
HD221216P003150002022-08-11 12:08PM EDT315.0023.1021.9522.55-1.20-4.94%42630.52%
HD221216P003200002022-08-11 10:00AM EDT320.0023.1024.6025.20-2.20-8.70%11930.36%
HD221216P003300002022-08-11 11:46AM EDT330.0031.3530.4531.10-6.35-16.84%2330.16%
HD221216P003400002022-07-25 9:30AM EDT340.0040.8237.0537.600.00--829.88%
HD221216P003500002022-08-09 9:49AM EDT350.0049.5044.6045.050.00-1830.15%
HD221216P003900002022-08-01 10:52AM EDT390.0085.6979.4080.450.00--134.60%
HD221216P004200002022-07-05 11:27AM EDT420.00142.85113.00114.250.00--149.96%