UK markets open in 2 hours 21 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
327.99+0.92 (+0.28%)
At close: 04:00PM EST
327.21 -0.78 (-0.24%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230616C001350002022-11-11 1:42PM EST135.00179.340.000.000.00-100.00%
HD230616C001400002022-06-21 8:55AM EST140.00133.35164.65166.450.00--10.00%
HD230616C001500002022-09-14 11:58AM EST150.00129.75130.60132.850.00-210.00%
HD230616C001600002022-04-05 12:19PM EST160.00149.00139.70143.500.00--10.00%
HD230616C001700002022-07-13 9:08AM EST170.00114.60144.75147.250.00-110.00%
HD230616C001800002022-08-10 9:14AM EST180.00133.97124.25126.300.00-500.00%
HD230616C001850002022-11-16 9:33AM EST185.00124.530.000.000.00-100.00%
HD230616C001900002022-08-10 9:14AM EST190.00124.75114.80116.450.00-5110.00%
HD230616C001950002022-04-11 8:57AM EST195.00123.0096.0098.050.00-100.00%
HD230616C002000002022-11-30 1:02PM EST200.00119.080.000.000.00-100.00%
HD230616C002100002022-10-04 1:54PM EST210.0087.3879.1080.900.00-2200.00%
HD230616C002200002022-11-30 3:13PM EST220.00107.250.000.000.00-200.00%
HD230616C002300002022-11-29 12:12PM EST230.0093.660.000.000.00-1600.00%
HD230616C002350002022-12-01 2:05PM EST235.0099.810.000.000.00-200.00%
HD230616C002400002022-11-29 12:18PM EST240.0084.570.000.000.00-3100.00%
HD230616C002450002022-10-17 1:36PM EST245.0054.1070.7572.800.00-160.00%
HD230616C002500002022-11-29 12:14PM EST250.0076.700.000.000.00-2000.00%
HD230616C002550002022-11-29 12:17PM EST255.0072.300.000.000.00-1700.00%
HD230616C002600002022-11-29 12:19PM EST260.0068.290.000.000.00-900.00%
HD230616C002650002022-11-23 2:10PM EST265.0068.430.000.000.00-400.00%
HD230616C002700002022-11-15 3:16PM EST270.0057.790.000.000.00-500.00%
HD230616C002750002022-11-29 12:15PM EST275.0056.970.000.000.00-600.00%
HD230616C002800002022-11-29 12:13PM EST280.0053.200.000.000.00-800.00%
HD230616C002850002022-12-01 11:30AM EST285.0056.580.000.000.00-100.00%
HD230616C002900002022-12-02 2:47PM EST290.0054.250.000.000.00-100.00%
HD230616C002950002022-12-02 9:42AM EST295.0046.850.000.000.00-400.00%
HD230616C003000002022-12-01 10:05AM EST300.0046.480.000.000.00-200.00%
HD230616C003050002022-11-23 3:23PM EST305.0039.000.000.000.00-2200.00%
HD230616C003100002022-11-23 9:30AM EST310.0039.470.000.000.00-100.00%
HD230616C003150002022-12-02 10:54AM EST315.0035.750.000.000.00-800.00%
HD230616C003200002022-12-02 1:46PM EST320.0034.350.000.000.00-600.00%
HD230616C003300002022-12-02 10:55AM EST330.0027.350.000.000.00-1800.20%
HD230616C003400002022-12-02 3:23PM EST340.0023.750.000.000.00-2801.56%
HD230616C003500002022-12-01 3:51PM EST350.0019.600.000.000.00-701.56%
HD230616C003600002022-12-02 3:26PM EST360.0015.350.000.000.00-403.13%
HD230616C003700002022-12-02 12:20PM EST370.0011.900.000.000.00-1003.13%
HD230616C003800002022-12-02 12:36PM EST380.009.400.000.000.00-103.13%
HD230616C003900002022-12-02 3:58PM EST390.007.230.000.000.00-1606.25%
HD230616C004000002022-12-01 2:24PM EST400.005.700.000.000.00-1306.25%
HD230616C004100002022-12-01 3:45PM EST410.004.350.000.000.00-206.25%
HD230616C004200002022-11-29 3:32PM EST420.002.350.000.000.00-106.25%
HD230616C004300002022-12-01 11:56AM EST430.002.500.000.000.00-106.25%
HD230616C004400002022-11-11 2:32PM EST440.002.000.000.000.00-206.25%
HD230616C004500002022-12-02 12:24PM EST450.001.330.000.000.00-106.25%
HD230616C004600002022-11-29 9:33AM EST460.000.810.000.000.00-1012.50%
HD230616C004700002022-11-22 11:20AM EST470.000.910.000.000.00-1012.50%
HD230616C004800002022-10-31 11:52AM EST480.000.340.410.490.00-11325.07%
HD230616C004900002022-10-20 10:14AM EST490.000.220.320.420.00-4725.61%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230616P001350002022-11-29 11:47AM EST135.000.480.000.000.00-1025.00%
HD230616P001400002022-11-22 10:29AM EST140.000.470.000.000.00-20025.00%
HD230616P001450002022-11-29 10:48AM EST145.000.550.000.000.00-8025.00%
HD230616P001500002022-11-29 9:33AM EST150.000.650.000.000.00-8025.00%
HD230616P001550002022-11-30 10:04AM EST155.000.780.000.000.00-1025.00%
HD230616P001600002022-11-22 1:33PM EST160.000.760.000.000.00-11025.00%
HD230616P001650002022-11-23 11:00AM EST165.000.870.000.000.00-1025.00%
HD230616P001700002022-12-02 9:52AM EST170.000.930.000.000.00-3012.50%
HD230616P001750002022-11-10 9:53AM EST175.001.830.000.000.00-1012.50%
HD230616P001800002022-12-02 2:13PM EST180.001.120.000.000.00-1012.50%
HD230616P001850002022-11-22 3:55PM EST185.001.450.000.000.00-1012.50%
HD230616P001900002022-11-30 9:43AM EST190.001.950.000.000.00-5012.50%
HD230616P001950002022-12-01 1:46PM EST195.001.560.000.000.00-1012.50%
HD230616P002000002022-12-02 9:52AM EST200.001.950.000.000.00-3012.50%
HD230616P002100002022-12-01 10:46AM EST210.002.390.000.000.00-6012.50%
HD230616P002200002022-12-02 11:41AM EST220.002.840.000.000.00-1012.50%
HD230616P002300002022-12-01 2:08PM EST230.003.560.000.000.00-4012.50%
HD230616P002350002022-12-01 9:52AM EST235.004.050.000.000.00-3012.50%
HD230616P002400002022-12-02 2:48PM EST240.004.400.000.000.00-106.25%
HD230616P002450002022-12-02 9:30AM EST245.005.350.000.000.00-106.25%
HD230616P002500002022-12-02 3:04PM EST250.005.400.000.000.00-2506.25%
HD230616P002550002022-12-01 3:48PM EST255.006.050.000.000.00-4606.25%
HD230616P002600002022-12-01 3:45PM EST260.006.600.000.000.00-3006.25%
HD230616P002650002022-12-01 3:54PM EST265.007.500.000.000.00-2006.25%
HD230616P002700002022-12-02 2:55PM EST270.008.300.000.000.00-1606.25%
HD230616P002750002022-12-01 12:26PM EST275.009.500.000.000.00-306.25%
HD230616P002800002022-12-02 12:14PM EST280.0010.300.000.000.00-206.25%
HD230616P002850002022-12-02 10:07AM EST285.0012.300.000.000.00-403.13%
HD230616P002900002022-12-02 12:55PM EST290.0012.750.000.000.00-5303.13%
HD230616P002950002022-11-30 3:41PM EST295.0015.600.000.000.00-803.13%
HD230616P003000002022-12-02 3:56PM EST300.0015.000.000.000.00-2103.13%
HD230616P003050002022-11-30 2:50PM EST305.0019.450.000.000.00-2501.56%
HD230616P003100002022-12-02 12:04PM EST310.0018.600.000.000.00-1201.56%
HD230616P003150002022-12-02 2:46PM EST315.0020.310.000.000.00-3201.56%
HD230616P003200002022-12-02 2:46PM EST320.0022.260.000.000.00-3700.78%
HD230616P003300002022-12-02 12:53PM EST330.0026.650.000.000.00-900.00%
HD230616P003400002022-12-01 11:12AM EST340.0032.150.000.000.00-100.00%
HD230616P003500002022-12-02 11:40AM EST350.0037.300.000.000.00-2000.00%
HD230616P003600002022-10-03 10:23AM EST360.0079.3267.5068.800.00-24050.85%
HD230616P003700002022-11-17 12:50PM EST370.0064.200.000.000.00-100.00%
HD230616P003800002022-11-10 12:45PM EST380.0076.660.000.000.00-100.00%
HD230616P003900002022-10-03 2:48PM EST390.00106.0098.85101.500.00-1162.46%
HD230616P004000002022-11-01 9:40AM EST400.00106.560.000.000.00-130.00%
HD230616P004100002022-09-02 9:20AM EST410.00116.00131.00135.600.00-5081.83%
HD230616P004200002022-09-02 9:20AM EST420.00126.00141.10145.900.00-5084.61%
HD230616P004400002022-11-10 3:08PM EST440.00131.140.000.000.00--00.00%
HD230616P004500002022-10-25 9:49AM EST450.00160.26128.90131.050.00--041.89%
HD230616P004600002022-10-27 8:30AM EST460.00168.71134.40136.350.00-1035.24%
HD230616P004900002022-10-26 8:48AM EST490.00202.000.000.000.00--00.00%