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 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230616C001700002022-07-13 10:08AM EDT170.00114.60141.90143.600.00--10.00%
HD230616C001800002022-08-10 10:14AM EDT180.00133.97132.40134.45+133.97--50.00%
HD230616C001850002022-07-07 10:38AM EDT185.00102.55124.15125.600.00--30.00%
HD230616C001900002022-08-10 10:14AM EDT190.00124.75123.00125.40+124.75--1127.27%
HD230616C002000002022-07-20 12:57PM EDT200.00106.92114.55115.950.00--1228.22%
HD230616C002100002022-07-20 12:57PM EDT210.0098.30105.25106.950.00--1929.47%
HD230616C002200002022-08-05 2:28PM EDT220.0095.0196.9098.750.00--13231.35%
HD230616C002300002022-08-05 2:28PM EDT230.0086.6188.3590.450.00--2731.66%
HD230616C002400002022-07-29 2:19PM EDT240.0070.8080.2581.600.00--1330.40%
HD230616C002450002022-08-08 9:38AM EDT245.0080.0075.6077.850.00--330.67%
HD230616C002500002022-07-07 9:59AM EDT250.0052.6069.1570.100.00--8124.83%
HD230616C002550002022-07-06 11:07AM EDT255.0049.6065.3066.400.00--525.30%
HD230616C002600002022-07-15 1:47PM EDT260.0052.2564.7066.000.00--729.75%
HD230616C002650002022-07-06 11:09AM EDT265.0043.5558.0059.150.00--225.74%
HD230616C002700002022-08-09 2:44PM EDT270.0053.7057.0558.650.00-162429.24%
HD230616C002750002022-07-14 11:29AM EDT275.0038.3453.7055.200.00--2629.07%
HD230616C002800002022-08-10 11:15AM EDT280.0051.8550.0552.35+8.50+19.61%53229.39%
HD230616C002850002022-07-27 9:50AM EDT285.0037.0047.4548.700.00--3228.77%
HD230616C002900002022-08-11 10:54AM EDT290.0045.9344.1045.95+5.48+13.55%12128.94%
HD230616C002950002022-08-11 10:44AM EDT295.0042.8541.6042.30+4.65+12.17%2625128.13%
HD230616C003000002022-08-11 10:09AM EDT300.0040.2538.7539.55+4.55+12.75%1344628.07%
HD230616C003050002022-08-11 12:57PM EDT305.0035.8035.8536.60-2.25-5.91%615627.72%
HD230616C003100002022-08-10 1:08PM EDT310.0033.6533.1034.15-1.12-3.22%14827.70%
HD230616C003150002022-08-09 3:47PM EDT315.0027.8630.2031.450.00-43627.36%
HD230616C003200002022-08-10 2:09PM EDT320.0027.8027.8029.00-2.75-9.00%116627.13%
HD230616C003300002022-08-09 12:12PM EDT330.0021.3223.7524.650.00-111826.83%
HD230616C003400002022-08-05 12:31PM EDT340.0018.2020.0021.100.00-516926.83%
HD230616C003500002022-08-10 1:26PM EDT350.0016.6316.1517.15+1.63+10.87%114226.06%
HD230616C003600002022-08-10 11:37AM EDT360.0014.1813.4514.25-0.62-4.19%16725.85%
HD230616C003700002022-08-09 10:02AM EDT370.0010.1511.2511.650.00-46525.54%
HD230616C003800002022-08-08 10:40AM EDT380.0010.209.009.650.00--13825.48%
HD230616C003900002022-08-08 2:56PM EDT390.007.857.257.650.00--49025.06%
HD230616C004000002022-08-10 12:40PM EDT400.005.855.806.20-1.15-16.43%24824.94%
HD230616C004100002022-07-27 2:44PM EDT410.003.704.605.050.00--1324.91%
HD230616C004200002022-08-10 10:35AM EDT420.003.903.554.00-0.35-8.24%12624.71%
HD230616C004300002022-08-10 11:35AM EDT430.003.002.743.15+0.35+13.21%13824.54%
HD230616C004400002022-08-10 11:51AM EDT440.002.692.022.79+1.31+94.93%273925.08%
HD230616C004500002022-08-10 9:40AM EDT450.001.921.622.09+0.56+41.18%14424.67%
HD230616C004600002022-07-21 3:26PM EDT460.001.391.321.650.00--7124.58%
HD230616C004700002022-08-01 11:51AM EDT470.001.060.871.530.00--27625.28%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230616P001350002022-08-08 11:09AM EDT135.001.020.551.110.00-11749.44%
HD230616P001450002022-07-22 3:35PM EDT145.001.320.761.410.00--1747.67%
HD230616P001500002022-08-09 10:46AM EDT150.001.540.891.580.00-12546.80%
HD230616P001550002022-07-15 2:16PM EDT155.002.251.031.750.00--345.89%
HD230616P001700002022-07-25 12:05PM EDT170.002.451.542.400.00--943.42%
HD230616P001750002022-08-09 1:40PM EDT175.002.671.752.650.00-51342.61%
HD230616P001800002022-08-09 1:57PM EDT180.003.001.992.930.00-13216041.85%
HD230616P001850002022-08-01 2:06PM EDT185.003.252.493.050.00--1340.52%
HD230616P001900002022-07-21 2:56PM EDT190.004.002.983.350.00--1839.74%
HD230616P001950002022-08-10 3:01PM EDT195.003.463.303.70-0.64-15.61%192739.04%
HD230616P002000002022-08-11 10:27AM EDT200.003.703.704.10-1.70-31.48%111138.40%
HD230616P002100002022-08-01 11:27AM EDT210.005.304.555.050.00--6537.25%
HD230616P002200002022-07-22 1:11PM EDT220.007.005.656.100.00--2536.00%
HD230616P002300002022-08-10 12:47PM EDT230.007.256.807.45-0.70-8.81%-4134.98%
HD230616P002350002022-07-22 12:20PM EDT235.009.257.558.200.00--2234.46%
HD230616P002400002022-08-01 3:14PM EDT240.009.708.109.000.00--7033.94%
HD230616P002450002022-08-09 1:40PM EDT245.0011.009.259.850.00-173933.40%
HD230616P002500002022-08-08 12:25PM EDT250.0010.759.7510.800.00-29732.92%
HD230616P002550002022-08-09 1:40PM EDT255.0013.3011.1511.850.00-16032.47%
HD230616P002600002022-08-11 10:27AM EDT260.0012.1012.6012.90-2.10-14.79%15331.94%
HD230616P002650002022-08-04 1:41PM EDT265.0015.4013.5014.300.00--15231.73%
HD230616P002700002022-08-10 2:14PM EDT270.0015.5014.9515.50-0.05-0.32%117531.19%
HD230616P002750002022-08-10 10:33AM EDT275.0017.4516.4016.95-0.95-5.16%132230.82%
HD230616P002800002022-08-09 1:55PM EDT280.0020.4017.7518.500.00-58830.47%
HD230616P002850002022-07-28 1:15PM EDT285.0023.7419.5020.150.00--15330.12%
HD230616P002900002022-08-01 11:42AM EDT290.0023.3220.9521.900.00--41229.76%
HD230616P002950002022-08-09 1:40PM EDT295.0026.6023.2023.800.00-2014729.45%
HD230616P003000002022-08-11 12:09PM EDT300.0026.3025.1025.80-2.35-8.20%121429.13%
HD230616P003050002022-07-28 1:16PM EDT305.0032.7027.3028.000.00--10228.89%
HD230616P003100002022-08-10 11:19AM EDT310.0029.6529.5530.20-5.70-16.12%16828.55%
HD230616P003150002022-08-10 11:21AM EDT315.0032.0531.7032.65-4.65-12.67%64228.33%
HD230616P003200002022-08-11 12:17PM EDT320.0035.9034.0035.15-4.75-11.69%157128.06%
HD230616P003300002022-08-10 1:18PM EDT330.0040.7039.9040.60+40.70--10127.59%
HD230616P003400002022-07-20 12:23PM EDT340.0052.8045.7546.750.00--8627.33%
HD230616P003500002022-07-20 12:23PM EDT350.0059.6752.3053.250.00--226.99%
HD230616P003700002022-07-26 10:23AM EDT370.0076.6466.7568.100.00--5626.92%
HD230616P003800002022-08-09 1:22PM EDT380.0081.1074.4075.600.00-3526.43%
HD230616P003900002022-07-28 11:52AM EDT390.0093.5082.6584.150.00--126.73%
HD230616P004000002022-07-21 9:52AM EDT400.00101.0091.7592.800.00--1426.90%
HD230616P004100002022-07-22 10:48AM EDT410.00103.80100.45102.400.00--128.05%