UK markets close in 4 hours 58 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
323.99+9.93 (+3.16%)
At close: 04:00PM EST
323.84 -0.15 (-0.05%)
Pre-market: 06:05AM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230317C001500002022-11-29 3:29PM EST150.00166.780.000.000.00-300.00%
HD230317C001550002022-09-14 11:54AM EST155.00124.66124.45126.750.00-210.00%
HD230317C002050002022-09-15 11:59AM EST205.0074.7576.3579.850.00--50.00%
HD230317C002100002022-11-29 11:27AM EST210.00110.000.000.000.00-1200.00%
HD230317C002150002022-11-29 11:40AM EST215.00104.960.000.000.00-1700.00%
HD230317C002200002022-11-29 2:42PM EST220.0098.820.000.000.00-5500.00%
HD230317C002250002022-11-07 3:38PM EST225.0071.550.000.000.00-200.00%
HD230317C002300002022-11-17 12:33PM EST230.0083.000.000.000.00-100.00%
HD230317C002350002022-11-29 2:44PM EST235.0084.770.000.000.00-300.00%
HD230317C002400002022-11-07 3:56PM EST240.0057.900.000.000.00-400.00%
HD230317C002450002022-11-04 9:37AM EST245.0051.500.000.000.00-100.00%
HD230317C002500002022-11-30 10:33AM EST250.0069.140.000.000.00-300.00%
HD230317C002550002022-11-07 9:36AM EST255.0042.350.000.000.00-100.00%
HD230317C002600002022-11-10 2:44PM EST260.0056.950.000.000.00-100.00%
HD230317C002650002022-11-18 3:07PM EST265.0054.770.000.000.00-200.00%
HD230317C002700002022-11-29 12:05PM EST270.0054.860.000.000.00-100.00%
HD230317C002750002022-11-16 2:32PM EST275.0049.500.000.000.00-600.00%
HD230317C002800002022-11-29 11:37AM EST280.0046.650.000.000.00-100.00%
HD230317C002850002022-11-30 3:32PM EST285.0047.950.000.000.00-100.00%
HD230317C002900002022-11-23 2:22PM EST290.0042.520.000.000.00-100.00%
HD230317C002950002022-11-30 11:33AM EST295.0034.000.000.000.00-100.00%
HD230317C003000002022-11-30 10:17AM EST300.0030.000.000.000.00-200.00%
HD230317C003050002022-11-30 11:33AM EST305.0027.450.000.000.00-600.00%
HD230317C003100002022-11-30 3:59PM EST310.0030.350.000.000.00-600.00%
HD230317C003150002022-11-30 1:57PM EST315.0023.350.000.000.00-22700.00%
HD230317C003200002022-11-30 3:54PM EST320.0024.050.000.000.00-14500.00%
HD230317C003250002022-11-30 3:36PM EST325.0020.650.000.000.00-5500.20%
HD230317C003300002022-11-30 3:55PM EST330.0018.600.000.000.00-3100.78%
HD230317C003350002022-11-30 3:50PM EST335.0015.850.000.000.00-16401.56%
HD230317C003400002022-11-30 3:59PM EST340.0014.000.000.000.00-401.56%
HD230317C003450002022-11-30 3:32PM EST345.0011.350.000.000.00-203.13%
HD230317C003500002022-11-30 3:52PM EST350.009.900.000.000.00-1003.13%
HD230317C003550002022-11-30 3:00PM EST355.007.400.000.000.00-103.13%
HD230317C003600002022-11-30 1:51PM EST360.005.550.000.000.00-1303.13%
HD230317C003650002022-11-29 9:45AM EST365.004.950.000.000.00-806.25%
HD230317C003700002022-11-29 10:12AM EST370.003.860.000.000.00-306.25%
HD230317C003750002022-11-30 10:38AM EST375.002.760.000.000.00-606.25%
HD230317C003800002022-11-29 9:48AM EST380.002.730.000.000.00-206.25%
HD230317C003850002022-11-30 12:20PM EST385.001.960.000.000.00-206.25%
HD230317C003900002022-11-29 2:50PM EST390.001.670.000.000.00-106.25%
HD230317C003950002022-11-30 12:30PM EST395.001.330.000.000.00-306.25%
HD230317C004000002022-11-30 9:30AM EST400.001.100.000.000.00-506.25%
HD230317C004050002022-11-22 1:06PM EST405.001.450.000.000.00-206.25%
HD230317C004100002022-11-22 3:07PM EST410.001.260.000.000.00-506.25%
HD230317C004200002022-11-28 12:16PM EST420.000.630.000.000.00-2012.50%
HD230317C004300002022-11-14 3:52PM EST430.000.520.000.000.00-2012.50%
HD230317C004400002022-11-14 2:59PM EST440.000.390.000.000.00-62012.50%
HD230317C004500002022-11-25 11:04AM EST450.000.230.000.000.00-1012.50%
HD230317C004600002022-11-29 11:21AM EST460.000.130.000.000.00-10012.50%
HD230317C004700002022-11-10 9:49AM EST470.000.130.000.000.00-2012.50%
HD230317C004800002022-11-28 12:18PM EST480.000.090.000.000.00-60012.50%
HD230317C004900002022-11-23 11:53AM EST490.000.040.000.000.00-1012.50%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230317P001400002022-11-22 3:52PM EST140.000.150.000.000.00-33025.00%
HD230317P001450002022-10-11 1:52PM EST145.000.820.230.300.00--064.26%
HD230317P001500002022-11-28 9:53AM EST150.000.150.000.000.00-3025.00%
HD230317P001550002022-11-01 9:38AM EST155.000.460.000.000.00-3025.00%
HD230317P001600002022-11-28 10:24AM EST160.000.210.000.000.00-1025.00%
HD230317P001650002022-11-01 12:12PM EST165.000.650.000.000.00-1025.00%
HD230317P001700002022-11-28 1:32PM EST170.000.340.000.000.00-1025.00%
HD230317P001750002022-11-29 10:48AM EST175.000.370.000.000.00-6025.00%
HD230317P001800002022-11-17 10:20AM EST180.000.610.000.000.00-4025.00%
HD230317P001850002022-11-16 11:56AM EST185.000.660.000.000.00-1025.00%
HD230317P001900002022-11-29 10:48AM EST190.000.600.000.000.00-2025.00%
HD230317P001950002022-11-29 9:43AM EST195.000.710.000.000.00-1025.00%
HD230317P002000002022-11-30 2:19PM EST200.000.700.000.000.00-43012.50%
HD230317P002050002022-11-25 11:04AM EST205.000.720.000.000.00-2012.50%
HD230317P002100002022-11-18 3:30PM EST210.001.390.000.000.00-2012.50%
HD230317P002150002022-11-23 11:59AM EST215.001.140.000.000.00-2012.50%
HD230317P002200002022-11-18 2:01PM EST220.001.870.000.000.00-4012.50%
HD230317P002250002022-11-30 10:09AM EST225.001.890.000.000.00-1012.50%
HD230317P002300002022-11-30 10:17AM EST230.002.190.000.000.00-3012.50%
HD230317P002350002022-11-29 12:10PM EST235.002.410.000.000.00-2012.50%
HD230317P002400002022-11-30 10:39AM EST240.002.910.000.000.00-1012.50%
HD230317P002450002022-11-30 10:18AM EST245.003.350.000.000.00-6012.50%
HD230317P002500002022-11-30 10:17AM EST250.003.900.000.000.00-4012.50%
HD230317P002550002022-11-30 3:40PM EST255.003.300.000.000.00-22012.50%
HD230317P002600002022-11-30 11:41AM EST260.005.000.000.000.00-706.25%
HD230317P002650002022-11-30 10:04AM EST265.006.000.000.000.00-306.25%
HD230317P002700002022-11-30 2:07PM EST270.005.550.000.000.00-2406.25%
HD230317P002750002022-11-29 2:30PM EST275.007.300.000.000.00-306.25%
HD230317P002800002022-11-30 3:33PM EST280.006.500.000.000.00-4706.25%
HD230317P002850002022-11-30 3:24PM EST285.007.520.000.000.00-7706.25%
HD230317P002900002022-11-30 10:53AM EST290.0011.300.000.000.00-203.13%
HD230317P002950002022-11-30 3:24PM EST295.009.800.000.000.00-203.13%
HD230317P003000002022-11-30 3:26PM EST300.0011.000.000.000.00-19203.13%
HD230317P003050002022-11-30 3:13PM EST305.0012.850.000.000.00-403.13%
HD230317P003100002022-11-30 3:51PM EST310.0013.900.000.000.00-21301.56%
HD230317P003150002022-11-30 3:16PM EST315.0016.500.000.000.00-36201.56%
HD230317P003200002022-11-30 3:32PM EST320.0018.000.000.000.00-7600.78%
HD230317P003250002022-11-30 3:51PM EST325.0019.870.000.000.00-6800.00%
HD230317P003300002022-11-30 3:59PM EST330.0021.700.000.000.00-1200.00%
HD230317P003350002022-11-30 3:53PM EST335.0024.700.000.000.00-100.00%
HD230317P003400002022-11-25 12:22PM EST340.0026.100.000.000.00-5200.00%
HD230317P003450002022-11-28 3:51PM EST345.0035.460.000.000.00-2500.00%
HD230317P003500002022-11-29 3:49PM EST350.0040.450.000.000.00-100.00%
HD230317P003550002022-09-12 1:24PM EST355.0060.8574.8076.300.00-5680.82%
HD230317P003600002022-11-25 10:51AM EST360.0040.300.000.000.00-100.00%
HD230317P003650002022-11-28 3:07PM EST365.0049.300.000.000.00-200.00%
HD230317P003700002022-09-28 10:55AM EST370.0091.3571.9574.550.00-3362.69%
HD230317P003750002022-09-27 8:41AM EST375.00102.750.000.000.00-440.00%
HD230317P003800002022-09-26 12:35PM EST380.00113.1089.0091.100.00-4076.71%
HD230317P003850002022-09-09 10:04AM EST385.0084.0699.70101.850.00-2086.98%
HD230317P003900002022-11-14 2:59PM EST390.0081.730.000.000.00-6000.00%
HD230317P003950002022-11-14 2:52PM EST395.0086.850.000.000.00-200.00%
HD230317P004100002022-08-16 8:35AM EST410.0094.50132.05134.500.00-10107.06%
HD230317P004300002022-08-31 2:48PM EST430.00140.55151.50154.600.00-7000113.43%