UK markets open in 3 hours 23 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
306.49+0.76 (+0.25%)
At close: 04:00PM EDT
306.89 +0.40 (+0.13%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:270.00
Callsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD231020C002700002023-09-22 10:25AM EDT2023-10-2037.8837.9038.450.00-1342.07%
HD231117C002700002023-08-25 1:38PM EDT2023-11-1754.5039.5040.050.00-15135.19%
HD240119C002700002023-09-25 10:58AM EDT2024-01-1942.4542.9043.55-1.10-2.53%1034131.38%
HD240621C002700002023-09-22 9:44AM EDT2024-06-2152.3051.6052.500.00-110431.35%
HD250117C002700002023-09-07 11:21AM EDT2025-01-1779.7060.4061.750.00-17231.24%
HD250620C002700002023-09-07 11:36AM EDT2025-06-2084.7064.6067.450.00--331.23%
HD260116C002700002023-09-21 11:09AM EDT2026-01-1673.3070.0073.350.00-6730.68%
Putsfor29 September 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230929P002700002023-09-25 11:44AM EDT2023-09-290.020.010.03-0.03-60.00%2262448.44%
HD231006P002700002023-09-25 10:27AM EDT2023-10-060.140.130.150.00-12536.33%
HD231013P002700002023-09-22 12:36PM EDT2023-10-130.220.200.310.00-31732.13%
HD231020P002700002023-09-25 2:36PM EDT2023-10-200.430.380.46-0.01-2.27%128829.42%
HD231027P002700002023-09-25 9:57AM EDT2023-10-270.590.520.57+0.05+9.26%417227.17%
HD231103P002700002023-09-25 10:38AM EDT2023-11-030.800.740.80-0.04-4.76%21226.56%
HD231117P002700002023-09-25 1:28PM EDT2023-11-171.641.621.71-0.10-5.75%2134527.76%
HD231215P002700002023-09-25 11:09AM EDT2023-12-152.892.652.80+0.21+7.84%21526.18%
HD240119P002700002023-09-25 11:11AM EDT2024-01-193.993.753.90+0.24+6.40%771,36024.61%
HD240216P002700002023-09-20 3:43PM EDT2024-02-163.954.704.850.00-122924.03%
HD240315P002700002023-09-25 2:40PM EDT2024-03-156.156.106.30+0.10+1.65%38224.52%
HD240517P002700002023-09-22 2:19PM EDT2024-05-178.207.908.350.00--2223.85%
HD240621P002700002023-09-25 3:34PM EDT2024-06-219.759.459.75+0.50+5.41%2856624.00%
HD250117P002700002023-09-22 10:47AM EDT2025-01-1714.9515.2515.500.00-2975223.10%
HD250620P002700002023-09-20 10:56AM EDT2025-06-2016.8018.8519.950.00-11923.38%
HD260116P002700002023-09-25 12:19PM EDT2026-01-1622.4520.9023.75+3.65+19.41%6122.65%