UK markets close in 6 hours 7 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
323.90 -0.09 (-0.03%)
Pre-market: 04:57AM EST
In the money
Show:ListStraddle
Callsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230519C001450002022-11-14 1:42PM EST145.00167.180.000.000.00-200.00%
HD230519C001750002022-11-14 1:42PM EST175.00138.350.000.000.00-200.00%
HD230519C002050002022-11-18 9:59AM EST205.00112.300.000.000.00-100.00%
HD230519C002100002022-10-24 11:13AM EST210.0079.32113.55115.850.00--140.80%
HD230519C002200002022-11-01 12:45PM EST220.0082.500.000.000.00--00.00%
HD230519C002250002022-09-21 9:37AM EST225.0065.2557.5059.250.00--30.00%
HD230519C002300002022-10-13 12:41PM EST230.0065.2590.4592.700.00--10.00%
HD230519C002450002022-11-23 12:23PM EST245.0083.900.000.000.00-100.00%
HD230519C002500002022-11-07 9:52AM EST250.0049.500.000.000.00-300.00%
HD230519C002550002022-11-25 11:45AM EST255.0080.850.000.000.00-100.00%
HD230519C002600002022-11-22 9:45AM EST260.0071.950.000.000.00-100.00%
HD230519C002650002022-11-21 10:02AM EST265.0062.650.000.000.00-100.00%
HD230519C002700002022-11-11 11:01AM EST270.0061.000.000.000.00-200.00%
HD230519C002750002022-11-21 10:30AM EST275.0054.600.000.000.00-200.00%
HD230519C002800002022-11-30 3:52PM EST280.0057.090.000.000.00-100.00%
HD230519C002850002022-10-28 10:41AM EST285.0034.5054.1555.200.00-1038.75%
HD230519C002900002022-11-29 1:53PM EST290.0044.300.000.000.00-100.00%
HD230519C002950002022-11-21 11:57AM EST295.0039.800.000.000.00-100.00%
HD230519C003000002022-11-30 3:02PM EST300.0040.800.000.000.00-300.00%
HD230519C003050002022-11-30 3:42PM EST305.0038.400.000.000.00-200.00%
HD230519C003100002022-11-30 3:35PM EST310.0035.650.000.000.00-1300.00%
HD230519C003150002022-11-30 3:30PM EST315.0032.150.000.000.00-200.00%
HD230519C003200002022-11-30 9:30AM EST320.0025.500.000.000.00-100.00%
HD230519C003250002022-11-28 9:30AM EST325.0028.300.000.000.00-200.10%
HD230519C003300002022-11-30 3:50PM EST330.0024.650.000.000.00-400.78%
HD230519C003350002022-11-30 10:56AM EST335.0017.550.000.000.00-2601.56%
HD230519C003400002022-11-30 3:50PM EST340.0019.800.000.000.00-1001.56%
HD230519C003450002022-11-30 3:34PM EST345.0017.450.000.000.00-801.56%
HD230519C003500002022-11-30 3:50PM EST350.0015.700.000.000.00-703.13%
HD230519C003550002022-11-30 11:57AM EST355.0011.000.000.000.00-103.13%
HD230519C003600002022-11-30 3:17PM EST360.0011.650.000.000.00-1203.13%
HD230519C003650002022-11-30 3:57PM EST365.0010.750.000.000.00-403.13%
HD230519C003700002022-11-30 10:27AM EST370.007.050.000.000.00-203.13%
HD230519C003750002022-11-30 1:22PM EST375.006.400.000.000.00-1403.13%
HD230519C003800002022-11-30 3:47PM EST380.007.000.000.000.00-506.25%
HD230519C003850002022-11-30 1:21PM EST385.004.800.000.000.00-206.25%
HD230519C003900002022-11-30 3:40PM EST390.005.000.000.000.00-206.25%
HD230519C003950002022-11-30 1:20PM EST395.003.550.000.000.00-1006.25%
HD230519C004000002022-11-30 12:36PM EST400.002.960.000.000.00-106.25%
HD230519C004050002022-11-30 2:44PM EST405.002.900.000.000.00-506.25%
HD230519C004100002022-11-30 12:36PM EST410.002.170.000.000.00-506.25%
HD230519C004200002022-11-29 12:14PM EST420.001.740.000.000.00-306.25%
HD230519C004300002022-11-29 1:55PM EST430.001.340.000.000.00-206.25%
HD230519C004400002022-11-30 2:58PM EST440.000.990.000.000.00-206.25%
HD230519C004500002022-11-11 3:43PM EST450.001.060.000.000.00--012.50%
HD230519C004600002022-11-21 10:38AM EST460.000.560.000.000.00-1012.50%
HD230519C004700002022-11-30 11:11AM EST470.000.380.000.000.00-6012.50%
Putsfor19 May 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230519P001400002022-11-30 3:17PM EST140.000.300.000.000.00-5025.00%
HD230519P001500002022-11-28 10:24AM EST150.000.400.000.000.00-1025.00%
HD230519P001550002022-09-30 9:25AM EST155.001.820.951.050.00-1157.40%
HD230519P001600002022-11-03 1:47PM EST160.001.530.000.000.00-1025.00%
HD230519P001650002022-11-30 11:34AM EST165.000.870.000.000.00-1025.00%
HD230519P001700002022-11-29 10:39AM EST170.000.790.000.000.00-1025.00%
HD230519P001750002022-11-23 12:52PM EST175.000.860.000.000.00-2012.50%
HD230519P001800002022-11-09 1:29PM EST180.002.350.000.000.00-2012.50%
HD230519P001850002022-11-23 10:20AM EST185.001.030.000.000.00-1012.50%
HD230519P001900002022-11-11 1:37PM EST190.001.910.000.000.00-2012.50%
HD230519P001950002022-11-15 9:53AM EST195.002.330.000.000.00-8012.50%
HD230519P002000002022-11-25 9:59AM EST200.001.420.000.000.00-1012.50%
HD230519P002050002022-11-15 9:35AM EST205.002.160.000.000.00-5012.50%
HD230519P002100002022-11-23 2:48PM EST210.002.040.000.000.00-2012.50%
HD230519P002150002022-11-23 11:49AM EST215.002.350.000.000.00-8012.50%
HD230519P002200002022-11-28 12:38PM EST220.002.760.000.000.00-3012.50%
HD230519P002250002022-11-25 12:12PM EST225.002.670.000.000.00-1012.50%
HD230519P002300002022-11-29 1:33PM EST230.003.900.000.000.00-641012.50%
HD230519P002350002022-11-23 11:13AM EST235.003.750.000.000.00-1012.50%
HD230519P002400002022-11-28 12:55PM EST240.004.500.000.000.00-106.25%
HD230519P002450002022-11-30 9:59AM EST245.005.850.000.000.00-1606.25%
HD230519P002500002022-11-30 10:41AM EST250.006.450.000.000.00-106.25%
HD230519P002550002022-11-30 12:20PM EST255.007.300.000.000.00-1106.25%
HD230519P002600002022-11-29 11:17AM EST260.007.850.000.000.00-806.25%
HD230519P002650002022-11-30 10:26AM EST265.009.150.000.000.00-206.25%
HD230519P002700002022-11-29 1:25PM EST270.009.750.000.000.00-206.25%
HD230519P002750002022-11-30 10:26AM EST275.0011.350.000.000.00-406.25%
HD230519P002800002022-11-30 3:59PM EST280.009.700.000.000.00-1903.13%
HD230519P002850002022-11-30 2:19PM EST285.0011.700.000.000.00-803.13%
HD230519P002900002022-11-30 1:57PM EST290.0013.900.000.000.00-903.13%
HD230519P002950002022-11-29 10:29AM EST295.0015.800.000.000.00-303.13%
HD230519P003000002022-11-30 10:00AM EST300.0018.950.000.000.00-103.13%
HD230519P003050002022-11-30 3:06PM EST305.0017.250.000.000.00-2901.56%
HD230519P003100002022-11-30 3:50PM EST310.0018.250.000.000.00-8801.56%
HD230519P003150002022-11-30 2:19PM EST315.0021.450.000.000.00-2200.78%
HD230519P003200002022-11-30 3:40PM EST320.0022.700.000.000.00-1800.39%
HD230519P003250002022-11-29 12:27PM EST325.0028.500.000.000.00-300.00%
HD230519P003300002022-11-30 3:41PM EST330.0027.250.000.000.00-900.00%
HD230519P003350002022-11-30 3:52PM EST335.0029.150.000.000.00-2800.00%
HD230519P003400002022-11-30 3:55PM EST340.0031.750.000.000.00-100.00%
HD230519P003450002022-09-15 9:37AM EST345.0071.0071.1573.050.00--867.63%
HD230519P003500002022-11-28 2:40PM EST350.0041.500.000.000.00-300.00%
HD230519P003550002022-10-20 2:21PM EST355.0088.0549.2050.450.00--535.42%
HD230519P003650002022-11-16 10:31AM EST365.0058.200.000.000.00--00.00%
HD230519P003700002022-11-07 3:53PM EST370.0081.900.000.000.00-100.00%
HD230519P003750002022-09-20 10:39AM EST375.00100.1099.75101.950.00-3277.23%
HD230519P004500002022-11-11 10:50AM EST450.00134.150.000.000.00--00.00%