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
Strike:285.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230203C002850002023-01-20 9:32AM EST2023-02-0326.4531.2532.650.00-1156.40%
HD230217C002850002023-01-27 10:26AM EST2023-02-1729.8532.7033.50-1.77-5.60%1421538.88%
HD230224C002850002023-01-19 3:31PM EST2023-02-2432.1034.2535.300.00--142.65%
HD230317C002850002023-01-27 2:11PM EST2023-03-1735.5635.7536.60+4.51+14.52%1063636.45%
HD230519C002850002023-01-20 3:38PM EST2023-05-1939.9240.5541.900.00-1012834.08%
HD230616C002850002023-01-17 10:36AM EST2023-06-1658.8042.3543.300.00-18332.67%
HD230818C002850002023-01-27 11:51AM EST2023-08-1845.0045.7047.30-9.80-17.88%1632.18%
HD240119C002850002023-01-27 11:26AM EST2024-01-1951.8553.2554.75-12.33-19.21%532931.10%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230203P002850002023-01-27 3:21PM EST2023-02-030.100.090.10-0.16-61.54%3432736.43%
HD230210P002850002023-01-27 3:06PM EST2023-02-100.370.360.41-0.25-40.32%239932.86%
HD230217P002850002023-01-27 3:15PM EST2023-02-170.750.700.84-0.46-38.02%91,31131.49%
HD230224P002850002023-01-27 3:11PM EST2023-02-241.761.851.97-0.56-24.14%3824534.58%
HD230303P002850002023-01-27 3:13PM EST2023-03-032.252.352.53-0.75-25.00%229333.57%
HD230317P002850002023-01-27 3:51PM EST2023-03-173.653.603.80-0.85-18.89%531,55532.89%
HD230421P002850002023-01-27 12:45PM EST2023-04-215.705.405.60-0.55-8.80%111029.47%
HD230519P002850002023-01-27 3:02PM EST2023-05-197.207.257.50-0.94-11.55%514329.18%
HD230616P002850002023-01-27 3:47PM EST2023-06-168.929.009.25-0.58-6.11%3,03150328.96%
HD230818P002850002023-01-26 11:30AM EST2023-08-1812.7511.3012.300.00-111128.03%
HD240119P002850002023-01-26 3:15PM EST2024-01-1918.4016.4517.450.00-548826.00%