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
311.40 -0.18 (-0.06%)
After hours: 06:08PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD220812C001850002022-07-05 9:35AM EDT185.0093.62122.20123.450.00--10.00%
HD220812C002100002022-08-08 9:32AM EDT210.00103.40100.75101.500.00--40.00%
HD220812C002150002022-08-03 9:31AM EDT215.0089.2595.8096.350.00--10.00%
HD220812C002450002022-08-03 9:31AM EDT245.0059.4566.1567.450.00--1127.64%
HD220812C002500002022-08-08 3:20PM EDT250.0061.0060.8061.550.00--50.00%
HD220812C002550002022-08-05 10:36AM EDT255.0051.0055.6056.150.00--10.00%
HD220812C002600002022-08-09 9:58AM EDT260.0044.6551.1551.600.00-6373.44%
HD220812C002650002022-07-22 1:38PM EDT265.0041.2345.8547.700.00--4189.06%
HD220812C002675002022-08-08 12:09PM EDT267.5045.3043.4044.000.00--10.00%
HD220812C002700002022-08-02 3:50PM EDT270.0032.7140.8541.500.00-2140.00%
HD220812C002750002022-08-02 3:59PM EDT275.0026.7035.9536.550.00-6520.00%
HD220812C002775002022-08-05 3:05PM EDT277.5031.4233.2534.100.00--249.22%
HD220812C002800002022-08-09 9:42AM EDT280.0027.0031.1532.600.00-11867.48%
HD220812C002825002022-08-09 2:16PM EDT282.5027.0028.6529.05+4.07+17.75%1100.00%
HD220812C002850002022-08-08 9:31AM EDT285.0026.3526.0526.55-0.82-3.02%3300.00%
HD220812C002875002022-08-09 9:38AM EDT287.5020.6023.4024.100.00-101335.55%
HD220812C002900002022-08-09 1:07PM EDT290.0022.0720.8521.25+7.70+53.58%1950.00%
HD220812C002925002022-08-04 10:45AM EDT292.5015.9018.4519.100.00-52528.71%
HD220812C002950002022-08-09 1:23PM EDT295.0010.1016.2016.650.00-78830.08%
HD220812C002975002022-08-09 1:50PM EDT297.508.2013.6014.150.00-174126.17%
HD220812C003000002022-08-10 12:44PM EDT300.0011.6811.3511.70+5.03+75.64%1336124.41%
HD220812C003025002022-08-10 11:26AM EDT302.509.508.809.30+4.49+89.62%3411522.85%
HD220812C003050002022-08-10 12:27PM EDT305.007.026.657.10+3.51+100.00%9681623.12%
HD220812C003075002022-08-10 10:08AM EDT307.505.654.605.00+3.30+140.43%21334321.75%
HD220812C003100002022-08-10 12:56PM EDT310.003.152.893.35+1.64+108.61%22589822.07%
HD220812C003125002022-08-10 12:40PM EDT312.502.001.721.97+1.02+104.08%24370521.29%
HD220812C003150002022-08-10 12:53PM EDT315.000.990.800.93+0.48+94.12%39589219.73%
HD220812C003175002022-08-10 12:56PM EDT317.500.450.370.48+0.18+66.67%12227920.56%
HD220812C003200002022-08-10 12:11PM EDT320.000.230.160.21+0.09+64.29%2211,54820.75%
HD220812C003225002022-08-10 12:51PM EDT322.500.050.020.12-0.02-28.57%3633522.46%
HD220812C003250002022-08-10 11:27AM EDT325.000.050.030.06+0.02+66.67%181,37323.44%
HD220812C003275002022-08-09 3:21PM EDT327.500.080.020.07+0.07+700.00%213827.64%
HD220812C003300002022-08-09 1:40PM EDT330.000.030.000.070.00-1019731.15%
HD220812C003325002022-08-09 11:56AM EDT332.500.010.000.030.00-22630.86%
HD220812C003350002022-08-09 10:41AM EDT335.000.010.000.010.00-17929.69%
HD220812C003375002022-08-08 11:06AM EDT337.500.020.000.030.00--1136.72%
HD220812C003400002022-08-08 11:07AM EDT340.000.020.000.030.00--2339.84%
HD220812C003450002022-08-08 10:32AM EDT345.000.030.000.030.00--1445.70%
HD220812C003700002022-07-11 10:14AM EDT370.000.200.000.030.00--1067.19%
HD220812C003850002022-08-08 12:50PM EDT385.000.020.000.030.00--181.25%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD220812P001800002022-07-01 3:51PM EDT180.000.120.000.150.00--2233.59%
HD220812P001850002022-07-05 3:30PM EDT185.000.160.000.150.00--1222.66%
HD220812P001900002022-07-19 9:30AM EDT190.000.040.000.030.00--3181.25%
HD220812P001950002022-07-19 9:30AM EDT195.000.030.000.030.00--4171.88%
HD220812P002000002022-07-14 11:53AM EDT200.000.150.000.030.00--5164.06%
HD220812P002050002022-08-03 10:18AM EDT205.000.080.000.030.00-15156.25%
HD220812P002100002022-08-03 10:18AM EDT210.000.080.000.030.00-147146.88%
HD220812P002150002022-07-20 12:07PM EDT215.000.050.000.030.00--7139.06%
HD220812P002200002022-07-25 3:23PM EDT220.000.060.000.030.00--8131.25%
HD220812P002250002022-07-26 11:36AM EDT225.000.050.000.030.00--26123.44%
HD220812P002300002022-07-20 1:02PM EDT230.000.140.000.030.00--51115.63%
HD220812P002350002022-08-08 9:51AM EDT235.000.010.000.030.00--97107.81%
HD220812P002400002022-08-09 11:55AM EDT240.000.010.000.010.00-31,37490.63%
HD220812P002450002022-08-09 12:51PM EDT245.000.010.000.030.00-18292.97%
HD220812P002500002022-08-08 2:48PM EDT250.000.020.000.030.00-128885.94%
HD220812P002550002022-08-09 11:58AM EDT255.000.010.000.030.00-26078.91%
HD220812P002575002022-08-09 11:57AM EDT257.500.010.000.030.00-221775.00%
HD220812P002600002022-08-09 9:45AM EDT260.000.020.000.030.00-27571.88%
HD220812P002650002022-08-09 3:50PM EDT265.000.010.000.010.00-1524459.38%
HD220812P002675002022-08-08 10:37AM EDT267.500.030.000.030.00--2061.72%
HD220812P002700002022-08-09 2:45PM EDT270.000.020.000.030.00-1621157.81%
HD220812P002725002022-08-09 3:33PM EDT272.500.040.000.010.00-52550.00%
HD220812P002750002022-08-09 2:35PM EDT275.000.010.010.02-0.02-66.67%315051.56%
HD220812P002775002022-08-09 11:09AM EDT277.500.050.000.030.00-122151.56%
HD220812P002800002022-08-10 11:39AM EDT280.000.030.010.03-0.05-62.50%625348.05%
HD220812P002825002022-08-09 1:25PM EDT282.500.130.020.030.00-358344.53%
HD220812P002850002022-08-09 1:25PM EDT285.000.020.030.04-0.18-90.00%1815642.58%
HD220812P002875002022-08-10 12:36PM EDT287.500.040.040.05-0.12-75.00%614040.04%
HD220812P002900002022-08-10 12:41PM EDT290.000.070.050.06-0.23-76.67%12328137.11%
HD220812P002925002022-08-10 12:12PM EDT292.500.070.070.09-0.37-84.09%5438135.45%
HD220812P002950002022-08-10 12:44PM EDT295.000.110.090.12-0.55-83.33%38859833.01%
HD220812P002975002022-08-10 10:21AM EDT297.500.170.110.18-0.85-83.33%11139731.06%
HD220812P003000002022-08-10 12:36PM EDT300.000.210.190.25-1.36-86.62%13670928.52%
HD220812P003025002022-08-10 10:39AM EDT302.500.300.300.40-2.12-87.60%4121626.71%
HD220812P003050002022-08-10 12:28PM EDT305.000.620.560.71-2.86-82.18%15028825.83%
HD220812P003075002022-08-10 12:44PM EDT307.501.061.021.17-3.64-77.45%11414724.49%
HD220812P003100002022-08-10 12:43PM EDT310.001.951.771.94-4.30-68.80%32121523.63%
HD220812P003125002022-08-10 12:35PM EDT312.503.002.933.40-5.10-62.96%10120925.86%
HD220812P003150002022-08-10 11:57AM EDT315.004.294.404.70-5.61-56.67%112723.35%
HD220812P003175002022-08-09 3:02PM EDT317.5012.156.456.800.00-283825.83%
HD220812P003200002022-08-09 1:55PM EDT320.008.758.709.15-6.55-42.81%35029.83%
HD220812P003225002022-08-08 12:47PM EDT322.5010.8011.0511.600.00--2734.52%
HD220812P003250002022-08-09 3:59PM EDT325.0012.7013.5514.25-7.10-35.86%2342.19%
HD220812P003275002022-08-08 12:08PM EDT327.5014.7016.0016.500.00--042.73%
HD220812P003300002022-08-05 11:30AM EDT330.0025.0018.5018.950.00--046.34%
HD220812P003400002022-08-08 10:40AM EDT340.0025.3028.5029.250.00--061.43%
HD220812P003425002022-08-08 2:53PM EDT342.5031.5531.0531.800.00--066.89%
HD220812P003450002022-08-08 10:45AM EDT345.0030.0032.2534.350.00--081.49%
HD220812P003475002022-08-09 12:03PM EDT347.5035.5036.0536.85-8.05-18.48%1-75.49%
HD220812P003500002022-07-19 3:12PM EDT350.0050.2538.5539.050.00--074.27%
HD220812P003550002022-08-01 10:49AM EDT355.0049.7043.9043.950.00--085.99%
HD220812P003800002022-08-09 10:10AM EDT380.0076.2068.5569.150.00-20116.80%
HD220812P004100002022-08-01 9:48AM EDT410.00106.7098.6099.350.00--0158.69%
HD220812P004200002022-08-08 9:58AM EDT420.00107.80108.85109.40+1.85+1.75%30176.86%
HD220812P004300002022-08-01 9:52AM EDT430.00125.95118.55119.150.00--0173.63%
HD220812P004400002022-08-01 11:47AM EDT440.00132.00128.55129.100.00--0182.13%