UK markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
315.97+2.16 (+0.69%)
As of 01:03PM EST. Market open.
In the money
Show:ListStraddle
Strike:290.00
Callsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230127C002900002023-01-26 12:55PM EST2023-01-2725.1024.9525.450.00-12100.00%
HD230203C002900002023-01-26 3:07PM EST2023-02-0324.1525.4526.000.00-2324.22%
HD230210C002900002023-01-09 10:40AM EST2023-02-1034.6526.1526.800.00--131.76%
HD230217C002900002023-01-27 10:00AM EST2023-02-1726.2527.1027.50+0.85+3.35%213031.19%
HD230224C002900002023-01-06 1:50PM EST2023-02-2432.5028.6029.150.00-3335.03%
HD230303C002900002023-01-20 9:32AM EST2023-03-0326.6028.8530.100.00-1134.97%
HD230317C002900002023-01-26 3:39PM EST2023-03-1730.3030.1530.80+1.10+3.77%363731.75%
HD230421C002900002023-01-26 11:44AM EST2023-04-2132.5832.8533.200.00-1329.49%
HD230519C002900002023-01-27 11:27AM EST2023-05-1935.2535.7036.25-0.55-1.54%44530.87%
HD230616C002900002023-01-27 12:26PM EST2023-06-1637.0637.4038.20+1.31+3.66%311630.55%
HD230818C002900002023-01-09 11:55AM EST2023-08-1851.3041.7042.850.00-22031.03%
HD230915C002900002022-12-14 2:44PM EST2023-09-1563.6057.8559.750.00-2747.61%
HD240119C002900002023-01-23 2:24PM EST2024-01-1951.5049.1550.450.00-41,09430.18%
HD250117C002900002023-01-23 2:39PM EST2025-01-1765.0061.4564.150.00-11829.68%
Putsfor27 January 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230127P002900002023-01-27 10:46AM EST2023-01-270.010.000.010.00-2021356.25%
HD230203P002900002023-01-27 12:42PM EST2023-02-030.240.230.24-0.21-46.67%9133633.11%
HD230210P002900002023-01-27 12:08PM EST2023-02-100.790.680.73-0.14-15.05%1521930.76%
HD230217P002900002023-01-27 12:15PM EST2023-02-171.361.261.32-0.35-20.47%2015,55429.83%
HD230224P002900002023-01-27 11:27AM EST2023-02-242.922.622.76-0.25-7.89%372733.21%
HD230303P002900002023-01-27 11:25AM EST2023-03-033.603.153.40-0.23-6.01%514232.29%
HD230317P002900002023-01-27 12:46PM EST2023-03-174.804.704.85-0.70-12.73%663,39631.82%
HD230519P002900002023-01-27 11:43AM EST2023-05-198.808.658.80-0.35-3.83%93,08028.35%
HD230616P002900002023-01-26 2:24PM EST2023-06-1610.9710.4010.650.00-1387028.21%
HD230818P002900002023-01-19 12:22PM EST2023-08-1815.7513.0513.850.00-11127.40%
HD230915P002900002023-01-27 11:12AM EST2023-09-1514.7514.1514.60-0.50-3.28%1721126.54%
HD240119P002900002023-01-27 12:37PM EST2024-01-1918.8118.6019.20-1.19-5.95%561125.52%
HD250117P002900002023-01-26 3:39PM EST2025-01-1729.6028.0028.650.00-14723.85%