UK markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
311.58+6.37 (+2.09%)
At close: 04:00PM EDT
311.01 -0.57 (-0.18%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240119C001350002022-07-22 10:23AM EDT135.00174.00175.50178.450.00-1741.11%
HD240119C001450002022-05-31 10:31AM EDT145.00158.60132.25134.600.00--10.00%
HD240119C001500002022-07-06 11:03AM EDT150.00136.70156.95158.800.00-10120.00%
HD240119C001600002022-06-09 9:51AM EDT160.00147.50129.05132.200.00-1110.00%
HD240119C001650002022-04-14 2:18PM EDT165.00145.01133.45137.500.00-2110.00%
HD240119C001700002022-05-23 11:51AM EDT170.00119.75104.50107.650.00-160.00%
HD240119C001750002022-02-24 12:41PM EDT175.00131.59136.55140.950.00-1736.27%
HD240119C001800002022-06-21 12:09PM EDT180.0098.00128.70130.600.00-190.00%
HD240119C001850002022-07-08 2:39PM EDT185.00110.00128.80130.500.00-12432.44%
HD240119C001900002022-07-18 1:17PM EDT190.00113.66125.45128.200.00-53736.09%
HD240119C001950002022-07-18 1:17PM EDT195.00109.55121.10124.000.00-53335.89%
HD240119C002000002022-08-05 10:39AM EDT200.00114.00116.90119.550.00-18235.23%
HD240119C002100002022-07-18 1:18PM EDT210.0097.75108.95111.800.00-12535.31%
HD240119C002200002022-07-13 1:14PM EDT220.0084.31100.75103.600.00-23134.46%
HD240119C002300002022-08-08 10:42AM EDT230.0097.3093.2595.200.00-11733.18%
HD240119C002350002022-05-17 2:05PM EDT235.0083.9262.0564.850.00-590.00%
HD240119C002400002022-08-01 12:33PM EDT240.0082.3085.5087.550.00-22632.49%
HD240119C002450002022-05-23 12:31PM EDT245.0065.8052.4554.550.00-1270.00%
HD240119C002500002022-08-08 10:38AM EDT250.0082.0078.5080.300.00-311731.94%
HD240119C002550002022-06-27 12:51PM EDT255.0057.0566.0067.800.00-3010723.55%
HD240119C002600002022-08-08 3:04PM EDT260.0073.1071.5573.450.00-76031.47%
HD240119C002650002022-07-22 2:34PM EDT265.0065.2568.1570.100.00-12231.20%
HD240119C002700002022-08-08 3:02PM EDT270.0066.5064.9566.700.00-810630.84%
HD240119C002750002022-08-09 10:02AM EDT275.0058.6561.6563.550.00-54730.61%
HD240119C002800002022-08-09 11:01AM EDT280.0054.9558.0061.200.00-211430.91%
HD240119C002850002022-08-09 12:26PM EDT285.0052.2655.7557.350.00-115030.04%
HD240119C002900002022-08-09 12:26PM EDT290.0049.5052.2054.600.00-113129.92%
HD240119C002950002022-08-09 3:32PM EDT295.0047.4549.3052.900.00-77130.48%
HD240119C003000002022-08-09 2:39PM EDT300.0044.8846.5548.400.00-11,08429.00%
HD240119C003050002022-08-09 2:39PM EDT305.0042.4043.9046.450.00-622629.26%
HD240119C003100002022-08-10 2:08PM EDT310.0042.7041.4543.60+3.20+8.10%936128.84%
HD240119C003150002022-08-08 11:08AM EDT315.0043.6039.4541.200.00-1532128.66%
HD240119C003200002022-08-10 3:53PM EDT320.0038.4436.6039.50-1.31-3.30%1618628.90%
HD240119C003300002022-08-08 12:06PM EDT330.0035.5232.7534.850.00-1023128.35%
HD240119C003400002022-08-05 2:26PM EDT340.0028.7928.7031.500.00-531428.46%
HD240119C003500002022-08-10 3:31PM EDT350.0026.1624.7527.40+2.36+9.92%652027.85%
HD240119C003600002022-08-10 10:03AM EDT360.0023.3222.4524.60+1.73+8.01%159627.91%
HD240119C003700002022-08-05 2:26PM EDT370.0019.9019.6521.55+0.63+3.27%112227.60%
HD240119C003800002022-07-26 10:39AM EDT380.0014.2017.0019.000.00-1021227.45%
HD240119C003900002022-08-01 1:52PM EDT390.0013.2514.7015.650.00-5812926.49%
HD240119C004000002022-08-10 3:31PM EDT400.0012.5212.6013.25+0.62+5.21%546626.03%
HD240119C004100002022-08-03 3:06PM EDT410.0010.9510.7511.75+0.45+4.29%315326.12%
HD240119C004200002022-08-10 3:37PM EDT420.009.539.259.95+0.50+5.54%714025.78%
HD240119C004300002022-08-08 11:12AM EDT430.009.447.909.000.00-331726.06%
HD240119C004400002022-08-04 10:16AM EDT440.006.656.757.850.00-111126.02%
HD240119C004500002022-07-25 3:41PM EDT450.005.685.406.950.00-416326.11%
HD240119C004600002022-08-10 10:57AM EDT460.005.354.756.20+0.25+4.90%1018026.24%
HD240119C004700002022-08-04 10:06AM EDT470.004.353.505.400.00-11826.21%
HD240119C004800002022-08-10 11:51AM EDT480.003.793.304.65+0.17+4.70%277226.10%
HD240119C004900002022-07-11 3:49PM EDT490.002.302.454.150.00-22826.23%
HD240119C005000002022-08-10 11:26AM EDT500.003.002.083.55+0.25+9.09%324826.10%
HD240119C005200002022-08-04 2:02PM EDT520.002.051.472.790.00-252026.27%
HD240119C005400002022-08-10 11:51AM EDT540.001.601.062.17+0.35+28.00%914926.37%
HD240119C005600002022-08-08 11:16AM EDT560.001.401.001.690.00-22626.46%
HD240119C005800002022-08-08 11:23AM EDT580.001.000.711.200.00-28226.15%
HD240119C006000002022-08-05 9:30AM EDT600.000.630.600.850.00-111925.88%
HD240119C006200002022-08-05 1:13PM EDT620.000.550.400.650.00-154725.92%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240119P001350002022-08-03 2:55PM EDT135.002.201.442.250.00-161,33242.77%
HD240119P001400002022-08-08 12:46PM EDT140.002.351.902.820.00-1543.16%
HD240119P001450002022-07-26 3:02PM EDT145.003.012.403.050.00-192742.24%
HD240119P001500002022-07-13 12:44PM EDT150.004.252.403.350.00-13441.50%
HD240119P001550002022-07-29 10:49AM EDT155.003.552.403.700.00-1840.86%
HD240119P001600002022-08-04 1:34PM EDT160.003.802.633.950.00-102339.92%
HD240119P001650002022-08-02 1:24PM EDT165.004.223.454.050.00-589438.61%
HD240119P001700002022-07-22 2:11PM EDT170.004.803.304.800.00-23938.77%
HD240119P001750002022-07-19 10:52AM EDT175.005.853.655.250.00-11938.17%
HD240119P001800002022-08-10 10:36AM EDT180.005.004.705.30-0.50-9.09%152436.75%
HD240119P001850002022-08-03 3:42PM EDT185.005.955.305.800.00-252636.20%
HD240119P001900002022-08-05 9:36AM EDT190.006.525.356.300.00-19035.60%
HD240119P001950002022-07-15 11:02AM EDT195.008.905.806.900.00-28435.11%
HD240119P002000002022-08-08 12:52PM EDT200.007.156.157.50-0.22-2.99%110334.57%
HD240119P002100002022-07-27 12:18PM EDT210.0010.268.258.900.00-24333.62%
HD240119P002200002022-08-01 1:01PM EDT220.0010.809.1010.450.00-3014432.64%
HD240119P002300002022-08-03 12:27PM EDT230.0013.2510.6512.250.00-230031.74%
HD240119P002350002022-07-25 12:35PM EDT235.0014.4512.4513.350.00-415331.42%
HD240119P002400002022-08-10 12:51PM EDT240.0014.2913.5014.35+0.09+0.63%227530.94%
HD240119P002450002022-08-05 9:36AM EDT245.0016.3713.8015.900.00-112430.92%
HD240119P002500002022-08-10 12:51PM EDT250.0016.6416.0517.20-0.95-5.40%232230.60%
HD240119P002550002022-07-28 2:52PM EDT255.0021.0017.3018.150.00-11329.90%
HD240119P002600002022-08-05 1:56PM EDT260.0019.7317.7020.050.00-103529.97%
HD240119P002650002022-08-10 3:17PM EDT265.0020.5020.1521.60+0.81+4.11%712729.67%
HD240119P002700002022-08-10 1:18PM EDT270.0021.9521.9022.50+0.60+2.81%1416528.79%
HD240119P002750002022-08-10 3:05PM EDT275.0023.6023.4524.35-1.50-5.98%816628.62%
HD240119P002800002022-08-10 12:58PM EDT280.0025.4025.2025.90-0.25-0.97%1142728.15%
HD240119P002850002022-08-10 1:58PM EDT285.0027.0525.8528.25-3.41-11.20%46228.22%
HD240119P002900002022-08-10 3:31PM EDT290.0029.0027.6530.30-3.10-9.66%66127.99%
HD240119P002950002022-08-10 2:18PM EDT295.0030.9530.7032.35-2.74-8.13%219827.70%
HD240119P003000002022-08-10 3:31PM EDT300.0033.3332.7034.35-2.21-6.22%953227.32%
HD240119P003050002022-08-08 3:22PM EDT305.0035.9633.7036.650.00-625327.08%
HD240119P003100002022-08-04 11:50AM EDT310.0039.3137.2538.250.00-123626.30%
HD240119P003150002022-08-10 2:06PM EDT315.0040.1039.5040.85-0.25-0.62%1210126.15%
HD240119P003200002022-08-10 11:59AM EDT320.0042.6042.1543.80-0.30-0.70%416426.16%
HD240119P003300002022-06-13 10:51AM EDT330.0068.5060.7561.600.00-1018033.96%
HD240119P003400002022-08-08 3:27PM EDT340.0053.9052.1554.300.00-412524.71%
HD240119P003500002022-08-10 3:57PM EDT350.0059.7058.9561.05-15.00-20.08%22617524.62%
HD240119P003600002022-07-25 10:55AM EDT360.0070.1565.0567.200.00-219823.86%
HD240119P003700002022-07-05 12:14PM EDT370.0099.4575.6077.200.00-1825.65%
HD240119P003800002022-07-28 11:52AM EDT380.0089.5078.4081.700.00-12623.16%
HD240119P003900002022-07-19 1:21PM EDT390.0099.6087.1589.000.00-634522.44%
HD240119P004000002022-07-22 10:47AM EDT400.0098.8094.9596.950.00-14221.98%
HD240119P004100002022-02-28 4:45PM EDT410.00112.70109.60113.050.00-5728.58%
HD240119P004200002022-08-01 3:05PM EDT420.00117.05111.75114.350.00-1121.79%
HD240119P004300002022-06-10 1:33PM EDT430.00143.49144.15146.250.00-11841.33%
HD240119P004400002022-06-10 1:33PM EDT440.00153.30153.70156.000.00-13242.46%
HD240119P004500002022-01-24 10:36AM EDT450.00128.15154.60157.400.00-1337.15%
HD240119P004600002022-03-01 3:39PM EDT460.00150.05161.50166.500.00--237.58%
HD240119P004700002022-04-05 10:52AM EDT470.00166.35170.60173.450.00-1136.11%
HD240119P004800002022-05-24 3:26PM EDT480.00195.59203.20207.000.00--053.85%
HD240119P004900002022-02-14 1:05AM EDT490.00143.900.000.000.00--00.00%
HD240119P005000002022-01-27 4:41PM EDT500.00159.40187.75191.400.00-5325.24%
HD240119P006000002022-06-08 12:03PM EDT600.00300.00311.20315.400.00-2356.25%
HD240119P006200002022-08-09 10:11AM EDT620.00316.15--0.00---0.00%