UK Markets closed

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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240119C001350002022-07-22 9:23AM EST135.00174.00176.20177.700.00--70.00%
HD240119C001500002022-08-11 8:31AM EST150.00163.08161.50163.80+26.38+19.30%1120.00%
HD240119C001850002022-07-08 1:39PM EST185.00110.00126.65128.150.00-1240.00%
HD240119C001900002022-07-18 12:17PM EST190.00113.66126.30127.900.00--370.00%
HD240119C001950002022-07-18 12:17PM EST195.00109.55121.55123.550.00--330.00%
HD240119C002000002022-08-05 9:39AM EST200.00114.00117.90119.600.00-1820.00%
HD240119C002100002022-07-18 12:18PM EST210.0097.75110.00111.250.00-1250.00%
HD240119C002200002022-07-13 12:14PM EST220.0084.31101.25103.650.00--310.00%
HD240119C002300002022-08-08 9:42AM EST230.0097.3093.9595.650.00--170.00%
HD240119C002400002022-08-01 11:33AM EST240.0082.3086.2588.350.00-42614.45%
HD240119C002500002022-08-11 10:50AM EST250.0078.7579.1580.55-3.25-3.96%111719.31%
HD240119C002600002022-08-08 2:04PM EST260.0073.1072.4573.700.00-46021.94%
HD240119C002650002022-07-22 1:34PM EST265.0065.2568.1570.350.00-22222.72%
HD240119C002700002022-08-08 2:02PM EST270.0066.5064.8067.250.00-810623.52%
HD240119C002750002022-08-09 9:02AM EST275.0058.6561.8564.100.00-54724.03%
HD240119C002800002022-08-09 10:01AM EST280.0054.9559.3061.050.00-211424.46%
HD240119C002850002022-08-09 11:26AM EST285.0052.2656.1057.900.00-115024.65%
HD240119C002900002022-08-09 11:26AM EST290.0049.5053.7055.050.00-113124.97%
HD240119C002950002022-08-09 2:32PM EST295.0047.4550.7552.300.00-77125.25%
HD240119C003000002022-08-09 1:39PM EST300.0044.8847.7049.100.00-11,08425.06%
HD240119C003050002022-08-09 1:39PM EST305.0042.4045.3046.900.00-622625.56%
HD240119C003100002022-08-11 11:50AM EST310.0042.7442.8044.45+3.24+8.20%936925.75%
HD240119C003150002022-08-11 12:28PM EST315.0040.4040.0041.90-3.20-7.34%1032125.77%
HD240119C003200002022-08-10 2:53PM EST320.0038.4437.7039.30-1.31-3.30%218925.67%
HD240119C003300002022-08-11 9:23AM EST330.0035.1534.0535.10-0.37-1.04%123125.96%
HD240119C003400002022-08-05 1:26PM EST340.0028.7929.9530.800.00-531425.85%
HD240119C003500002022-08-11 8:48AM EST350.0026.6626.2527.00+2.86+12.02%551925.81%
HD240119C003600002022-08-11 1:13PM EST360.0023.3022.5524.00+1.71+7.92%259626.07%
HD240119C003700002022-08-10 2:50PM EST370.0019.9019.3520.95+0.63+3.27%712226.03%
HD240119C003800002022-07-26 9:39AM EST380.0014.2017.4518.100.00-421225.89%
HD240119C003900002022-08-11 8:46AM EST390.0015.6514.8015.75+2.40+18.11%112925.90%
HD240119C004000002022-08-11 11:26AM EST400.0012.4512.6013.60+0.55+4.62%146325.84%
HD240119C004100002022-08-10 9:32AM EST410.0010.9510.8011.75+0.45+4.29%315325.82%
HD240119C004200002022-08-10 2:37PM EST420.009.539.3510.10+0.50+5.54%113925.77%
HD240119C004300002022-08-08 10:12AM EST430.009.448.158.700.00-131725.77%
HD240119C004400002022-08-11 8:30AM EST440.007.676.407.45+1.02+15.34%1011125.73%
HD240119C004500002022-07-25 2:41PM EST450.005.686.056.400.00-216325.73%
HD240119C004600002022-08-10 9:57AM EST460.005.355.205.50+0.25+4.90%1018125.75%
HD240119C004700002022-08-04 9:06AM EST470.004.354.104.700.00-11825.74%
HD240119C004800002022-08-10 10:51AM EST480.003.793.404.40+0.17+4.70%278126.33%
HD240119C004900002022-07-11 2:49PM EST490.002.302.444.150.00-12826.93%
HD240119C005000002022-08-10 10:26AM EST500.003.002.443.00+0.25+9.09%324825.87%
HD240119C005200002022-08-04 1:02PM EST520.002.051.862.630.00-22026.87%
HD240119C005400002022-08-10 10:51AM EST540.001.601.212.01+0.35+28.00%914927.03%
HD240119C005600002022-08-08 10:16AM EST560.001.401.001.570.00-252627.28%
HD240119C005800002022-08-08 10:23AM EST580.001.000.770.970.00-18226.50%
HD240119C006000002022-08-05 8:30AM EST600.000.630.600.850.00-111927.22%
HD240119C006200002022-08-05 12:13PM EST620.000.550.400.630.00-2554727.22%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD240119P001350002022-08-03 1:55PM EST135.002.201.592.280.00-161,33250.67%
HD240119P001400002022-08-08 11:46AM EST140.002.351.902.660.00-1550.40%
HD240119P001450002022-08-11 8:31AM EST145.002.402.022.92-0.61-20.27%292749.55%
HD240119P001500002022-07-13 11:44AM EST150.004.252.403.200.00--3448.73%
HD240119P001550002022-07-29 9:49AM EST155.003.552.533.500.00--847.93%
HD240119P001600002022-08-04 12:34PM EST160.003.802.813.750.00--2346.93%
HD240119P001650002022-08-02 12:24PM EST165.004.223.404.150.00-589446.34%
HD240119P001700002022-07-22 1:11PM EST170.004.803.804.500.00-13945.56%
HD240119P001750002022-07-19 9:52AM EST175.005.854.154.950.00-11944.98%
HD240119P001800002022-08-10 9:36AM EST180.005.004.555.45-0.50-9.09%152444.45%
HD240119P001850002022-08-03 2:42PM EST185.005.955.055.950.00-152643.85%
HD240119P001900002022-08-05 8:36AM EST190.006.525.256.400.00-89043.10%
HD240119P001950002022-07-15 10:02AM EST195.008.905.807.050.00-208442.69%
HD240119P002000002022-08-11 8:30AM EST200.006.566.807.65-0.81-10.99%110342.12%
HD240119P002100002022-08-11 12:14PM EST210.008.758.459.00-1.51-14.72%14341.06%
HD240119P002200002022-08-01 12:01PM EST220.0010.8010.0510.600.00--14440.14%
HD240119P002300002022-08-03 11:27AM EST230.0013.2511.4512.350.00-230039.19%
HD240119P002350002022-07-25 11:35AM EST235.0014.4512.8013.350.00--15338.78%
HD240119P002400002022-08-10 11:51AM EST240.0014.2913.9014.40+0.09+0.63%127538.36%
HD240119P002450002022-08-05 8:36AM EST245.0016.3715.0515.550.00-112438.00%
HD240119P002500002022-08-11 11:42AM EST250.0016.7316.2016.75-0.86-4.89%632437.63%
HD240119P002550002022-07-28 1:52PM EST255.0021.0017.2018.000.00--1337.25%
HD240119P002600002022-08-05 12:56PM EST260.0019.7318.5519.350.00-123536.91%
HD240119P002650002022-08-10 2:17PM EST265.0020.5020.4020.90+0.81+4.11%613336.70%
HD240119P002700002022-08-11 8:30AM EST270.0021.5021.5522.55+0.15+0.70%116836.51%
HD240119P002750002022-08-10 2:05PM EST275.0023.6023.2024.10-1.50-5.98%517436.17%
HD240119P002800002022-08-10 11:58AM EST280.0025.4025.1025.80-0.25-0.97%443135.89%
HD240119P002850002022-08-10 12:58PM EST285.0027.0526.9027.55-3.41-11.19%126435.59%
HD240119P002900002022-08-10 2:31PM EST290.0029.0028.6029.45-3.10-9.66%56435.36%
HD240119P002950002022-08-10 1:18PM EST295.0030.9530.5531.65-2.74-8.13%220035.31%
HD240119P003000002022-08-10 2:31PM EST300.0033.3332.8034.15-2.21-6.22%353535.42%
HD240119P003050002022-08-08 2:22PM EST305.0035.9635.2036.350.00-625335.23%
HD240119P003100002022-08-04 10:50AM EST310.0039.3137.1538.000.00-123634.56%
HD240119P003150002022-08-10 1:06PM EST315.0040.1039.3040.40-0.25-0.62%111334.41%
HD240119P003200002022-08-10 10:59AM EST320.0042.6041.7543.10-0.30-0.70%416834.42%
HD240119P003300002021-12-30 12:05PM EST330.0028.7027.0031.000.00-10010021.56%
HD240119P003400002022-08-08 2:27PM EST340.0053.9053.1553.900.00-3212533.86%
HD240119P003500002022-08-10 2:57PM EST350.0059.7059.0060.15-15.00-20.08%136433.86%
HD240119P003600002022-07-25 9:55AM EST360.0070.1565.6566.500.00-10019833.72%
HD240119P003700002022-07-05 11:14AM EST370.0099.4575.5576.650.00-1836.13%
HD240119P003800002022-07-28 10:52AM EST380.0089.5079.9580.700.00-12633.92%
HD240119P003900002022-07-19 12:21PM EST390.0099.6087.0088.550.00-834534.30%
HD240119P004000002022-07-22 9:47AM EST400.0098.8095.1096.300.00-64234.45%
HD240119P004100002021-12-03 2:30PM EST410.0069.3257.6562.500.00-170.00%
HD240119P004200002022-08-01 2:05PM EST420.00117.05111.90113.750.00--135.85%
HD240119P004400002021-12-31 11:04AM EST440.0076.6778.5582.450.00-30300.00%
HD240119P004500002021-12-13 12:09AM EST450.0087.0685.0088.500.00--20.00%
HD240119P004700002021-11-04 10:06AM EST470.00124.90104.65109.500.00--10.00%
HD240119P005000002021-12-13 12:09AM EST500.00122.00120.00123.650.00--20.00%
HD240119P006200002022-08-09 9:11AM EST620.00316.15307.45310.650.00-2254.16%