UK markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
331.50-8.29 (-2.44%)
At close: 04:00PM EST
331.46 -0.04 (-0.01%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Strike:300.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230210C003000002023-02-01 2:59PM EST2023-02-1025.5430.9532.450.00-2353.35%
HD230217C003000002023-02-03 1:27PM EST2023-02-1732.2432.1533.10-7.39-18.65%41,02943.53%
HD230224C003000002023-01-26 1:45PM EST2023-02-2421.5033.4535.300.00-32047.67%
HD230303C003000002023-02-01 2:47PM EST2023-03-0329.1034.1035.600.00-101442.53%
HD230317C003000002023-02-03 11:31AM EST2023-03-1737.4035.2536.45-5.58-12.98%460637.51%
HD230421C003000002023-02-03 2:12PM EST2023-04-2138.2637.9538.90+9.29+32.07%75633.19%
HD230519C003000002023-01-26 3:14PM EST2023-05-1928.0041.0542.100.00-128734.11%
HD230616C003000002023-02-03 10:58AM EST2023-06-1643.0342.6544.00-6.02-12.27%264033.18%
HD230818C003000002023-02-02 11:39AM EST2023-08-1853.9646.9048.350.00-12732.60%
HD230915C003000002023-02-01 2:00PM EST2023-09-1539.8548.3549.300.00-1731.55%
HD240119C003000002023-02-02 2:02PM EST2024-01-1962.4054.8056.650.00-61,49831.66%
HD250117C003000002023-01-31 10:49AM EST2025-01-1762.0068.6071.550.00-322831.10%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230210P003000002023-02-03 3:59PM EST2023-02-100.100.090.12-0.05-33.33%6172435.45%
HD230217P003000002023-02-03 3:56PM EST2023-02-170.520.480.53+0.14+36.84%917,01432.89%
HD230224P003000002023-02-03 3:54PM EST2023-02-241.751.561.97+0.42+31.58%3538237.89%
HD230303P003000002023-02-03 2:22PM EST2023-03-032.382.192.57+0.68+40.00%497335.80%
HD230310P003000002023-02-03 3:15PM EST2023-03-103.152.943.40+1.02+47.89%33135.40%
HD230317P003000002023-02-03 3:31PM EST2023-03-173.883.703.90+1.24+46.97%5431,55034.06%
HD230421P003000002023-02-03 3:57PM EST2023-04-215.905.756.00+1.27+27.43%1812430.13%
HD230519P003000002023-02-03 2:38PM EST2023-05-198.007.908.15+1.70+26.98%73,27029.80%
HD230616P003000002023-02-03 3:20PM EST2023-06-1610.009.709.95+2.00+25.00%362,29029.32%
HD230818P003000002023-02-03 10:20AM EST2023-08-1811.8511.9012.80+0.95+8.72%121627.72%
HD230915P003000002023-02-03 12:48PM EST2023-09-1513.2013.2514.05+1.70+14.78%1121227.36%
HD240119P003000002023-02-03 2:17PM EST2024-01-1918.4517.5518.50+2.35+14.60%32,80125.88%
HD250117P003000002023-02-03 10:50AM EST2025-01-1727.2527.0028.80+0.74+2.79%621724.40%