UK markets close in 4 hours 33 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
311.02-0.23 (-0.07%)
At close: 04:00PM EST
312.79 +1.77 (+0.57%)
Pre-market: 06:34AM EST
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD231201C001800002023-11-06 10:13AM EST180.00115.000.000.000.00-100.00%
HD231201C001900002023-11-06 10:04AM EST190.00105.350.000.000.00-100.00%
HD231201C001950002023-11-03 12:37PM EST195.00101.050.000.000.00-100.00%
HD231201C002350002023-11-16 9:38AM EST235.0071.350.000.000.00--00.00%
HD231201C002550002023-11-09 2:39PM EST255.0034.500.000.000.00-100.00%
HD231201C002600002023-11-28 1:45PM EST260.0053.350.000.000.00-1000.00%
HD231201C002625002023-11-13 11:09AM EST262.5027.450.000.000.00--00.00%
HD231201C002650002023-11-28 3:33PM EST265.0048.130.000.000.00-4500.00%
HD231201C002675002023-11-13 11:07AM EST267.5023.000.000.000.00--00.00%
HD231201C002700002023-11-28 3:33PM EST270.0043.110.000.000.00-5020.00%
HD231201C002725002023-11-28 2:09PM EST272.5040.050.000.000.00-64000.00%
HD231201C002750002023-11-28 1:45PM EST275.0038.150.000.000.00-3500.00%
HD231201C002775002023-11-28 2:09PM EST277.5034.900.000.000.00-1,28000.00%
HD231201C002800002023-11-29 11:08AM EST280.0032.250.000.000.00-130.00%
HD231201C002825002023-11-14 12:09PM EST282.5024.700.000.000.00--00.00%
HD231201C002850002023-11-28 3:23PM EST285.0028.410.000.000.00-67000.00%
HD231201C002875002023-11-28 1:45PM EST287.5025.600.000.000.00-4500.00%
HD231201C002900002023-11-28 3:27PM EST290.0023.400.000.000.00-1,28400.00%
HD231201C002925002023-11-28 2:07PM EST292.5020.000.000.000.00-4100.00%
HD231201C002950002023-11-29 11:08AM EST295.0017.550.000.000.00-110.00%
HD231201C002975002023-11-28 3:15PM EST297.5015.840.000.000.00-3610.00%
HD231201C003000002023-11-29 1:56PM EST300.0012.800.000.000.00-540.00%
HD231201C003025002023-11-29 3:48PM EST302.509.250.000.000.00-1060.00%
HD231201C003050002023-11-29 3:37PM EST305.006.820.000.000.00-661050.00%
HD231201C003075002023-11-29 3:57PM EST307.504.400.000.000.00-52310.00%
HD231201C003100002023-11-29 3:58PM EST310.002.480.000.000.00-1302650.00%
HD231201C003125002023-11-29 3:59PM EST312.501.130.000.000.00-30501.56%
HD231201C003150002023-11-29 3:59PM EST315.000.440.000.000.00-2,4532,7363.13%
HD231201C003175002023-11-29 3:59PM EST317.500.180.000.000.00-3394516.25%
HD231201C003200002023-11-29 3:59PM EST320.000.080.000.000.00-1,1411,08812.50%
HD231201C003225002023-11-29 3:38PM EST322.500.060.000.000.00-12521712.50%
HD231201C003250002023-11-29 3:39PM EST325.000.050.000.000.00-25977112.50%
HD231201C003300002023-11-29 9:58AM EST330.000.010.000.000.00-815212.50%
HD231201C003350002023-11-29 9:30AM EST335.000.050.000.000.00-114625.00%
HD231201C003400002023-11-27 1:38PM EST340.000.030.000.000.00-42625.00%
HD231201C003450002023-11-16 3:01PM EST345.000.050.000.000.00-4425.00%
HD231201C003500002023-10-18 9:04AM EST350.000.230.000.000.00--025.00%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD231201P001800002023-10-24 11:11AM EST180.000.080.000.030.00--3243.75%
HD231201P001950002023-11-27 11:07AM EST195.000.030.000.000.00-51550.00%
HD231201P002000002023-11-28 12:33PM EST200.000.020.000.000.00-102050.00%
HD231201P002100002023-11-13 11:34AM EST210.000.030.000.000.00-94950.00%
HD231201P002150002023-11-13 11:35AM EST215.000.050.000.000.00-172250.00%
HD231201P002200002023-11-06 3:52PM EST220.000.110.000.000.00--050.00%
HD231201P002250002023-11-20 12:16PM EST225.000.010.000.000.00-61950.00%
HD231201P002300002023-11-17 2:50PM EST230.000.040.000.000.00-1550.00%
HD231201P002350002023-11-17 2:50PM EST235.000.060.000.000.00-11250.00%
HD231201P002400002023-11-28 9:41AM EST240.000.030.000.000.00-101150.00%
HD231201P002450002023-11-14 3:45PM EST245.000.060.000.000.00-11150.00%
HD231201P002500002023-11-15 11:35AM EST250.000.050.000.000.00-66350.00%
HD231201P002550002023-11-28 10:18AM EST255.000.030.000.000.00-57650.00%
HD231201P002600002023-11-29 1:49PM EST260.000.010.000.000.00-217550.00%
HD231201P002625002023-11-21 2:00PM EST262.500.040.000.000.00-113350.00%
HD231201P002650002023-11-29 3:38PM EST265.000.010.000.000.00-13650.00%
HD231201P002675002023-11-29 9:58AM EST267.500.010.000.000.00-11650.00%
HD231201P002700002023-11-29 9:50AM EST270.000.010.000.000.00-730550.00%
HD231201P002725002023-11-29 9:58AM EST272.500.020.000.000.00-22450.00%
HD231201P002750002023-11-29 9:30AM EST275.000.010.000.000.00-319825.00%
HD231201P002775002023-11-27 11:30AM EST277.500.020.000.000.00-18025.00%
HD231201P002800002023-11-29 3:40PM EST280.000.010.000.000.00-244625.00%
HD231201P002825002023-11-29 10:50AM EST282.500.010.000.000.00-33725.00%
HD231201P002850002023-11-29 1:23PM EST285.000.020.000.000.00-5110325.00%
HD231201P002875002023-11-29 11:31AM EST287.500.030.000.000.00-416825.00%
HD231201P002900002023-11-29 11:31AM EST290.000.040.000.000.00-1046425.00%
HD231201P002925002023-11-29 2:14PM EST292.500.040.000.000.00-3229025.00%
HD231201P002950002023-11-29 2:17PM EST295.000.050.000.000.00-5435712.50%
HD231201P002975002023-11-29 12:33PM EST297.500.040.000.000.00-7440612.50%
HD231201P003000002023-11-29 3:14PM EST300.000.070.000.000.00-58012.50%
HD231201P003025002023-11-29 3:14PM EST302.500.120.000.000.00-833796.25%
HD231201P003050002023-11-29 3:27PM EST305.000.220.000.000.00-1835996.25%
HD231201P003075002023-11-29 3:58PM EST307.500.520.000.000.00-2936363.13%
HD231201P003100002023-11-29 3:59PM EST310.001.130.000.000.00-3243791.56%
HD231201P003125002023-11-29 3:54PM EST312.502.260.000.000.00-1673070.00%
HD231201P003150002023-11-29 3:27PM EST315.003.770.000.000.00-85640.00%
HD231201P003175002023-11-29 2:43PM EST317.505.500.000.000.00-370.00%
HD231201P003200002023-11-28 11:34AM EST320.008.320.000.000.00-190.00%
HD231201P003300002023-11-29 2:41PM EST330.0018.300.000.000.00-36100.00%
HD231201P003350002023-11-29 2:41PM EST335.0023.300.000.000.00-4520.00%
HD231201P003950002023-10-31 2:21PM EST395.00110.350.000.000.00-200.00%