UK Markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
308.46+5.65 (+1.87%)
At close: 04:00PM EDT
308.45 -0.01 (-0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD220617C001550002021-11-10 7:55AM EDT155.00170.96255.00258.350.00-530997.93%
HD220617C001600002021-11-10 7:55AM EDT160.00165.90250.75253.600.00-330963.45%
HD220617C001750002021-11-10 7:55AM EDT175.00137.05236.00238.250.00-10861.17%
HD220617C001800002021-11-10 7:55AM EDT180.00142.30235.25233.500.00-10848.79%
HD220617C001850002021-11-30 4:57PM EDT185.00216.20223.90227.300.00-10792.72%
HD220617C001900002021-11-30 4:57PM EDT190.00211.17218.60222.150.00-340765.28%
HD220617C001950002021-11-30 4:57PM EDT195.00206.16214.30217.250.00-20743.40%
HD220617C002000002021-12-23 2:41PM EDT200.00196.44206.95209.750.00-17704.64%
HD220617C002100002021-12-01 11:50AM EDT210.00199.11203.15206.550.00-22700.51%
HD220617C002200002021-12-14 3:15PM EDT220.00180.25187.35189.900.00-40623.86%
HD220617C002300002021-11-30 3:47PM EDT230.00173.40179.85182.600.00-1361600.70%
HD220617C002400002022-01-05 2:49PM EDT240.00172.49166.55170.50+17.50+11.29%311552.19%
HD220617C002500002021-11-30 2:37PM EDT250.00153.93161.40163.800.00-1350539.12%
HD220617C002600002021-11-29 4:55PM EDT260.00147.25150.75154.100.00-1130506.79%
HD220617C002700002022-01-04 12:18PM EDT270.00143.65137.60140.600.00-3170462.40%
HD220617C002800002022-01-04 10:47AM EDT280.00131.85127.90130.900.00-1107435.58%
HD220617C002900002022-01-03 1:03PM EDT290.00116.75118.10121.350.00-1576409.85%
HD220617C003000002021-12-14 4:16PM EDT300.00104.46108.70111.300.00-2324384.74%
HD220617C003100002021-12-20 3:45PM EDT310.0083.5099.25102.200.00-2116362.01%
HD220617C003200002022-01-05 10:36AM EDT320.0091.5089.4592.70+0.40+0.44%11,706338.33%
HD220617C003300002022-01-05 11:17AM EDT330.0083.1081.0583.70+3.40+4.27%1777318.45%
HD220617C003400002022-01-05 11:28AM EDT340.0075.8072.4574.20-4.80-5.96%2593297.42%
HD220617C003500002022-01-05 11:26AM EDT350.0066.7564.0066.25-1.39-2.04%22536279.35%
HD220617C003600002022-01-05 4:25PM EDT360.0057.6256.0558.00-1.51-2.55%2306261.39%
HD220617C003700002022-01-05 4:20PM EDT370.0050.4048.1050.20-0.40-0.79%3654243.79%
HD220617C003800002022-01-04 1:45PM EDT380.0044.3241.6042.650.00-5828228.53%
HD220617C003900002022-01-04 1:48PM EDT390.0037.6035.0536.050.00-1249214.04%
HD220617C004000002022-01-05 3:22PM EDT400.0031.5929.3030.15-0.86-2.65%2583201.21%
HD220617C004100002022-01-05 11:21AM EDT410.0025.0023.9024.95-0.51-2.00%2466189.12%
HD220617C004200002022-01-05 3:22PM EDT420.0021.4719.4520.35-0.68-3.07%5572178.64%
HD220617C004300002022-01-05 2:53PM EDT430.0017.8015.6016.55+0.13+0.74%1309169.53%
HD220617C004400002022-01-04 11:35AM EDT440.0014.1912.5513.200.00-1352161.57%
HD220617C004500002022-01-05 4:59PM EDT450.0010.259.9010.65-1.53-12.99%6238154.86%
HD220617C004600002022-01-03 4:57PM EDT460.008.557.758.450.00-365148.74%
HD220617C004700002022-01-03 12:33PM EDT470.005.956.006.850.00-1202143.92%
HD220617C004800002022-01-04 2:11PM EDT480.005.534.905.300.00-3139139.88%
HD220617C004900002022-01-05 4:22PM EDT490.004.003.904.20-0.39-8.88%1349136.47%
HD220617C005000002022-01-05 4:38PM EDT500.003.273.053.30-0.33-9.17%4329133.18%
HD220617C005200002022-01-05 12:39PM EDT520.002.101.892.23-0.10-4.55%378129.25%
HD220617C005400002022-01-03 4:17PM EDT540.001.371.121.650.00-3106126.95%
HD220617C005600002022-01-05 3:42PM EDT560.001.220.761.09+0.14+12.96%442125.00%
HD220617C005800002021-12-21 1:34PM EDT580.000.800.340.950.00-17124.17%
HD220617C006000002022-01-03 2:46PM EDT600.000.500.000.800.00-210121.68%
HD220617C006200002022-01-05 10:34AM EDT620.000.480.180.69+0.10+26.32%23128.03%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD220617P001550002021-12-30 4:00PM EDT155.000.230.000.620.00-150217132.42%
HD220617P001600002021-12-20 3:45PM EDT160.000.670.040.640.00-224128.52%
HD220617P001650002021-12-30 4:00PM EDT165.000.300.020.660.00-50141123.05%
HD220617P001700002021-12-28 4:35PM EDT170.000.540.040.690.00-936118.85%
HD220617P001750002022-01-04 10:45AM EDT175.000.450.050.550.00-10110.55%
HD220617P001800002021-12-20 4:16PM EDT180.000.890.070.740.00-974110.25%
HD220617P001850002021-11-12 1:01PM EDT185.000.920.411.160.00-6042117.04%
HD220617P001900002021-11-12 12:54PM EDT190.000.990.471.220.00-130100113.18%
HD220617P001950002021-12-22 11:47AM EDT195.000.960.160.850.00-227898.93%
HD220617P002000002021-12-28 4:50PM EDT200.000.700.290.890.00-215396.53%
HD220617P002100002022-01-05 12:22PM EDT210.000.650.300.85-1.25-65.79%552986.67%
HD220617P002200002022-01-04 3:59PM EDT220.000.850.441.120.00-19581.91%
HD220617P002300002022-01-05 1:39PM EDT230.000.950.651.14-0.62-39.49%120874.71%
HD220617P002400002021-12-09 10:30AM EDT240.001.880.751.390.00-137368.12%
HD220617P002500002021-12-28 11:52AM EDT250.001.200.941.550.00-11,43961.08%
HD220617P002600002022-01-05 4:27PM EDT260.001.771.261.81+0.23+14.94%161954.74%
HD220617P002700002022-01-05 4:35PM EDT270.001.871.592.00-0.14-6.97%265148.94%
HD220617P002800002021-12-27 2:31PM EDT280.002.512.062.460.00-259341.91%
HD220617P002900002022-01-03 12:00PM EDT290.002.572.402.820.00-146133.19%
HD220617P003000002022-01-05 3:26PM EDT300.002.993.053.35+0.24+8.73%111,34323.78%
HD220617P003100002022-01-03 11:00AM EDT310.003.543.603.950.00-11,25410.80%
HD220617P003200002022-01-03 12:00PM EDT320.004.604.504.950.00-59880.00%
HD220617P003300002022-01-05 11:39AM EDT330.005.355.606.00+0.35+7.00%228930.00%
HD220617P003400002022-01-05 3:11PM EDT340.006.506.807.25+0.25+4.00%163370.00%
HD220617P003500002022-01-05 3:44PM EDT350.008.308.359.00+0.55+7.10%14740.00%
HD220617P003600002022-01-05 3:40PM EDT360.0010.2010.3510.95+0.45+4.62%997250.00%
HD220617P003700002022-01-05 3:40PM EDT370.0012.7012.8013.50-2.91-18.64%614160.00%
HD220617P003800002022-01-05 11:27AM EDT380.0015.3215.7016.55+0.74+5.08%11850.00%
HD220617P003900002022-01-04 1:02PM EDT390.0018.2219.3020.150.00-141750.00%
HD220617P004000002022-01-05 3:44PM EDT400.0023.2123.3024.40+0.89+3.99%21690.00%
HD220617P004100002022-01-05 4:56PM EDT410.0028.6628.2029.25+1.66+6.15%44450.00%
HD220617P004200002022-01-03 11:26AM EDT420.0033.5033.5534.950.00-4690.00%
HD220617P004300002022-01-04 1:05PM EDT430.0038.2039.6041.300.00-2110.00%
HD220617P004400002021-11-10 7:55AM EDT440.00107.2044.7047.300.00--50.00%
HD220617P004500002021-12-20 2:36PM EDT450.0072.6353.2055.550.00-180.00%
HD220617P004600002021-12-16 12:42PM EDT460.0068.3561.0563.300.00-170.00%
HD220617P004700002021-12-17 3:58PM EDT470.0087.2069.6071.850.00-160.00%
HD220617P004800002021-12-17 4:01PM EDT480.0095.7578.6080.300.00-110.00%
HD220617P004900002021-12-17 3:16PM EDT490.00104.1087.1589.850.00-330.00%
HD220617P005000002021-12-13 1:09AM EDT500.0094.9696.2598.850.00--10.00%