UK markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
316.69+2.88 (+0.92%)
At close: 04:00PM EST
316.55 -0.14 (-0.04%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230203C002000002023-01-20 3:57PM EST200.00115.14116.00117.700.00-22153.13%
HD230203C002800002023-01-23 11:36AM EST280.0035.9036.2537.500.00-2465.87%
HD230203C002850002023-01-20 9:32AM EST285.0026.4531.2532.650.00-1160.94%
HD230203C002900002023-01-26 3:07PM EST290.0024.1526.3527.750.00-2354.66%
HD230203C002975002023-01-25 1:02PM EST297.5019.1019.2520.150.00-2441.43%
HD230203C003000002023-01-27 2:40PM EST300.0017.7617.2517.80+1.90+11.98%61039.19%
HD230203C003025002023-01-27 10:47AM EST302.5013.3515.0515.60-1.35-9.18%12838.06%
HD230203C003050002023-01-27 3:37PM EST305.0014.2212.9013.40+1.52+11.97%52436.27%
HD230203C003075002023-01-27 2:18PM EST307.5011.1910.9511.30+1.64+17.17%14534.67%
HD230203C003100002023-01-27 3:52PM EST310.009.459.059.35+1.85+24.34%2815733.40%
HD230203C003125002023-01-27 3:38PM EST312.508.227.357.60+2.58+45.74%7326332.57%
HD230203C003150002023-01-27 3:59PM EST315.005.805.756.05+1.10+23.40%27933231.95%
HD230203C003175002023-01-27 3:57PM EST317.504.504.404.65+0.78+20.97%15322531.10%
HD230203C003200002023-01-27 3:59PM EST320.003.403.253.45+0.86+33.86%29741430.27%
HD230203C003225002023-01-27 3:46PM EST322.502.452.352.52+0.55+28.95%13525229.88%
HD230203C003250002023-01-27 3:59PM EST325.001.681.631.76+0.27+19.15%50385729.36%
HD230203C003275002023-01-27 3:59PM EST327.501.161.081.27+0.16+16.00%16239129.66%
HD230203C003300002023-01-27 3:58PM EST330.000.770.730.87+0.13+20.31%40469929.63%
HD230203C003325002023-01-27 2:51PM EST332.500.610.460.55+0.08+15.09%10311129.18%
HD230203C003350002023-01-27 3:49PM EST335.000.410.310.36+0.10+32.26%20722129.27%
HD230203C003375002023-01-27 3:48PM EST337.500.260.200.24+0.04+18.18%4012429.59%
HD230203C003400002023-01-27 3:59PM EST340.000.150.130.17-0.01-6.25%16564830.32%
HD230203C003425002023-01-27 3:59PM EST342.500.100.050.12-0.04-28.57%179131.01%
HD230203C003450002023-01-27 3:35PM EST345.000.090.000.09+0.01+12.50%8982831.93%
HD230203C003475002023-01-27 2:51PM EST347.500.070.000.07-0.02-22.22%24933.01%
HD230203C003500002023-01-27 10:15AM EST350.000.040.000.05-0.04-50.00%262533.59%
HD230203C003525002023-01-26 3:08PM EST352.500.030.000.040.00-1834.77%
HD230203C003550002023-01-26 3:09PM EST355.000.040.000.030.00-118535.55%
HD230203C003600002023-01-27 11:30AM EST360.000.020.000.03-0.02-50.00%113439.45%
HD230203C003650002023-01-26 1:52PM EST365.000.010.000.020.00-4117341.41%
HD230203C003700002023-01-26 12:53PM EST370.000.020.000.020.00-1144.53%
HD230203C003750002023-01-20 3:47PM EST375.000.020.000.020.00-907548.05%
HD230203C003800002023-01-19 11:16AM EST380.000.020.000.060.00-62253.52%
HD230203C003850002023-01-03 12:10PM EST385.000.050.000.160.00-1263.67%
HD230203C003900002023-01-03 1:49PM EST390.000.020.000.060.00--660.55%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230203P002100002023-01-03 12:10PM EST210.000.050.000.160.00--3127.34%
HD230203P002300002023-01-26 12:24PM EST230.000.010.000.080.00-323794.14%
HD230203P002350002023-01-19 1:25PM EST235.000.030.000.020.00-205077.34%
HD230203P002400002023-01-25 10:34AM EST240.000.020.000.080.00-303182.42%
HD230203P002450002023-01-20 9:39AM EST245.000.050.000.060.00-14674.61%
HD230203P002500002023-01-20 3:20PM EST250.000.020.000.010.00-101259.38%
HD230203P002550002023-01-23 12:03PM EST255.000.010.000.06-0.02-66.67%23764.06%
HD230203P002600002023-01-26 3:48PM EST260.000.020.000.020.00-18653.13%
HD230203P002650002023-01-27 11:31AM EST265.000.020.000.03-0.02-50.00%108250.00%
HD230203P002700002023-01-27 3:10PM EST270.000.020.010.03-0.04-66.67%318848.44%
HD230203P002750002023-01-27 3:20PM EST275.000.030.020.04-0.08-72.73%469844.92%
HD230203P002800002023-01-27 1:57PM EST280.000.070.050.07-0.08-53.33%8012142.77%
HD230203P002850002023-01-27 3:21PM EST285.000.100.090.10-0.16-61.54%3432739.26%
HD230203P002900002023-01-27 3:24PM EST290.000.180.170.20-0.27-60.00%21833637.79%
HD230203P002950002023-01-27 3:38PM EST295.000.300.330.37-0.49-62.03%7923535.79%
HD230203P002975002023-01-27 3:42PM EST297.500.410.460.51-0.71-63.39%5637534.96%
HD230203P003000002023-01-27 3:52PM EST300.000.650.630.68-0.72-52.55%34478133.84%
HD230203P003025002023-01-27 3:48PM EST302.500.830.880.96-1.07-56.32%3511233.35%
HD230203P003050002023-01-27 3:53PM EST305.001.281.211.32-1.22-48.80%25139432.74%
HD230203P003075002023-01-27 3:52PM EST307.501.681.661.80-1.14-40.43%15325632.20%
HD230203P003100002023-01-27 3:45PM EST310.002.352.162.41-1.45-38.16%77352931.63%
HD230203P003125002023-01-27 3:58PM EST312.503.102.983.20-1.70-35.42%8048431.20%
HD230203P003150002023-01-27 3:57PM EST315.004.003.904.15-1.90-32.20%36652430.64%
HD230203P003175002023-01-27 3:53PM EST317.505.185.055.25-2.17-29.52%7025129.81%
HD230203P003200002023-01-27 3:37PM EST320.006.476.356.60-2.08-24.33%5341429.26%
HD230203P003225002023-01-27 3:53PM EST322.508.007.958.20-3.00-27.27%1713128.99%
HD230203P003250002023-01-27 3:53PM EST325.009.779.6510.00-2.43-19.92%398428.82%
HD230203P003275002023-01-27 10:28AM EST327.5014.5511.3512.20+0.30+2.11%22630.74%
HD230203P003300002023-01-26 2:07PM EST330.0015.6313.5514.350.00-73631.42%
HD230203P003325002023-01-27 10:28AM EST332.5019.3515.5516.55+2.10+12.17%4931.69%
HD230203P003350002023-01-27 9:55AM EST335.0020.2517.9518.80-0.90-4.26%12631.49%
HD230203P003375002023-01-26 12:10PM EST337.5023.0020.2021.200.00-1532.81%
HD230203P003400002023-01-27 12:13PM EST340.0025.6922.7023.65+1.29+5.29%202134.67%
HD230203P003425002023-01-18 9:42AM EST342.5011.9025.1026.400.00--042.26%
HD230203P003475002023-01-17 10:04AM EST347.5015.7529.9531.250.00--045.12%
HD230203P003500002023-01-27 3:28PM EST350.0032.3032.4533.75-0.85-2.56%261047.80%