Canada Markets open in 3 hrs 47 mins

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
275.94-2.39 (-0.86%)
At close: 04:00PM EDT
275.81 -0.13 (-0.05%)
Pre-Market: 05:23AM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD221021C002050002022-07-22 1:38PM EDT205.00101.18106.20107.550.00--1307.02%
HD221021C002100002022-08-01 2:03PM EDT210.0096.40101.15102.700.00--5294.78%
HD221021C002200002022-08-10 3:59PM EDT220.0091.6091.6092.35+13.85+17.81%712270.74%
HD221021C002250002022-08-05 2:34PM EDT225.0084.7086.7587.600.00--1259.89%
HD221021C002300002022-08-10 3:14PM EDT230.0081.5581.0082.75+9.45+13.11%616246.79%
HD221021C002350002022-07-29 2:47PM EDT235.0066.8076.3577.850.00--3236.37%
HD221021C002400002022-08-10 11:49AM EDT240.0073.1572.4573.20-3.75-4.88%59228.31%
HD221021C002450002022-07-15 12:49PM EDT245.0051.9567.5568.900.00--2218.79%
HD221021C002500002022-08-02 3:20PM EDT250.0055.0062.7563.700.00-12207.51%
HD221021C002550002022-08-09 9:45AM EDT255.0053.5058.1559.100.00-11198.02%
HD221021C002600002022-08-03 10:38AM EDT260.0045.4053.8554.400.00-212188.93%
HD221021C002650002022-08-11 9:47AM EDT265.0048.7049.3049.75+5.45+12.60%13179.33%
HD221021C002700002022-08-11 9:47AM EDT270.0044.3044.8045.35+3.10+7.52%17170.26%
HD221021C002750002022-08-09 10:07AM EDT275.0035.2540.6041.050.00-25161.85%
HD221021C002800002022-08-09 10:25AM EDT280.0032.2036.6537.100.00-723154.43%
HD221021C002850002022-08-10 1:25PM EDT285.0032.1132.7033.05+3.96+14.07%245146.52%
HD221021C002900002022-08-11 1:37PM EDT290.0028.3628.7029.30+3.56+14.35%1454138.78%
HD221021C002950002022-08-10 2:17PM EDT295.0024.4525.1525.55+2.90+13.46%35120131.52%
HD221021C003000002022-08-11 10:26AM EDT300.0022.8421.9022.25+5.05+28.39%6353125.28%
HD221021C003050002022-08-11 2:08PM EDT305.0018.5018.6519.15+3.50+23.33%9446118.87%
HD221021C003100002022-08-11 2:12PM EDT310.0015.7615.9516.25+3.26+26.08%39287113.38%
HD221021C003150002022-08-11 2:18PM EDT315.0013.3513.2513.60+2.59+24.07%47108107.68%
HD221021C003200002022-08-11 1:16PM EDT320.0010.5811.0011.30+1.55+17.17%18231102.93%
HD221021C003250002022-08-11 1:37PM EDT325.008.678.859.20+1.53+21.43%453697.98%
HD221021C003300002022-08-11 11:38AM EDT330.007.107.157.40+1.25+21.37%1682493.88%
HD221021C003350002022-08-11 12:30PM EDT335.005.405.655.90+0.90+20.00%8425590.11%
HD221021C003400002022-08-11 12:54PM EDT340.004.244.354.60+0.94+28.48%617886.39%
HD221021C003450002022-08-10 10:36AM EDT345.003.203.403.60+0.05+1.59%36383.65%
HD221021C003500002022-08-11 9:48AM EDT350.002.502.512.72+0.42+20.19%1410580.44%
HD221021C003550002022-08-11 1:17PM EDT355.001.841.952.06+0.27+17.20%43678.36%
HD221021C003600002022-08-11 1:31PM EDT360.001.351.461.54+0.15+12.50%1666076.25%
HD221021C003650002022-08-10 12:41PM EDT365.001.001.061.14+0.11+12.36%222574.19%
HD221021C003700002022-08-11 1:16PM EDT370.000.750.790.84+0.14+22.95%3972.66%
HD221021C003750002022-08-10 9:59AM EDT375.000.560.430.67+0.05+9.80%21470.26%
HD221021C003800002022-08-10 9:59AM EDT380.000.420.270.53+0.04+10.53%2869.14%
HD221021C003850002022-08-10 9:58AM EDT385.000.300.160.47-0.02-6.25%2868.95%
HD221021C003900002022-08-11 9:42AM EDT390.000.250.070.42+0.03+13.64%1268.65%
HD221021C003950002022-08-10 9:59AM EDT395.000.210.040.370.00-7569.14%
HD221021C004000002022-08-10 9:59AM EDT400.000.180.020.33+0.06+50.00%2269.73%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD221021P001500002022-08-09 3:40PM EDT150.000.100.040.250.00-2030111.91%
HD221021P001550002022-08-09 1:53PM EDT155.000.110.000.250.00-22104.49%
HD221021P001600002022-08-09 1:52PM EDT160.000.180.040.260.00-22101.37%
HD221021P001650002022-08-09 1:52PM EDT165.000.170.010.280.00-2595.70%
HD221021P001700002022-08-09 1:52PM EDT170.000.230.020.290.00-2191.41%
HD221021P001750002022-08-09 1:52PM EDT175.000.230.050.300.00-2487.89%
HD221021P001800002022-08-09 1:52PM EDT180.000.250.050.300.00-2283.01%
HD221021P001850002022-08-09 1:52PM EDT185.000.350.070.360.00-2380.47%
HD221021P001900002022-08-09 1:52PM EDT190.000.430.100.410.00-7777.54%
HD221021P001950002022-08-11 12:30PM EDT195.000.400.190.48+0.04+11.11%11675.88%
HD221021P002000002022-08-11 11:47AM EDT200.000.340.220.47-0.17-33.33%16571.39%
HD221021P002050002022-08-09 1:54PM EDT205.000.640.290.590.00-21169.39%
HD221021P002100002022-08-09 1:53PM EDT210.000.770.380.690.00-23966.85%
HD221021P002150002022-08-10 9:54AM EDT215.000.660.480.80-0.23-25.84%13564.11%
HD221021P002200002022-08-10 2:28PM EDT220.000.720.600.88-0.32-30.77%24560.91%
HD221021P002250002022-08-02 11:28AM EDT225.001.320.730.950.00-32857.47%
HD221021P002300002022-08-09 3:01PM EDT230.001.360.901.120.00-41354.71%
HD221021P002350002022-08-09 10:14AM EDT235.001.651.161.270.00-62851.90%
HD221021P002400002022-08-09 12:24PM EDT240.001.961.371.450.00-34548.91%
HD221021P002450002022-08-11 11:33AM EDT245.001.681.641.71-0.56-25.00%111845.67%
HD221021P002500002022-08-11 11:11AM EDT250.001.931.942.01-0.25-11.47%53042.24%
HD221021P002550002022-08-08 9:53AM EDT255.002.382.272.380.00-15338.72%
HD221021P002600002022-08-11 10:09AM EDT260.002.472.722.81-1.07-30.23%29134.90%
HD221021P002650002022-08-11 12:37PM EDT265.003.363.253.35-0.94-21.86%2534830.88%
HD221021P002700002022-08-11 1:38PM EDT270.003.753.803.95-1.35-26.47%574726.14%
HD221021P002750002022-08-11 12:11PM EDT275.004.904.554.70-1.00-16.95%1317920.57%
HD221021P002800002022-08-11 1:36PM EDT280.005.405.355.55-1.80-25.00%439712.29%
HD221021P002850002022-08-10 10:40AM EDT285.006.356.456.60-1.80-22.09%35360.00%
HD221021P002900002022-08-11 11:01AM EDT290.006.977.657.85-2.83-28.88%63660.00%
HD221021P002950002022-08-11 11:34AM EDT295.009.109.009.20-2.48-21.42%143110.00%
HD221021P003000002022-08-11 11:01AM EDT300.009.7510.5510.85-3.65-27.24%14310.00%
HD221021P003050002022-08-10 3:50PM EDT305.0012.4512.4012.75-3.05-19.68%135350.00%
HD221021P003100002022-08-11 2:03PM EDT310.0014.5514.6514.90-3.85-20.92%321750.00%
HD221021P003150002022-08-11 11:27AM EDT315.0016.5016.9017.20-4.00-19.51%24880.00%
HD221021P003200002022-08-11 11:06AM EDT320.0019.3519.7020.05-5.80-23.06%7930.00%
HD221021P003250002022-08-10 1:56PM EDT325.0022.7522.6022.95-5.30-18.89%160.00%
HD221021P003300002022-08-10 10:20AM EDT330.0026.5025.9026.40-5.15-16.27%140.00%
HD221021P003350002022-08-09 1:42PM EDT335.0035.8529.3029.900.00-480.00%
HD221021P003400002022-08-10 3:08PM EDT340.0033.8933.0033.55+0.04+0.12%-150.00%
HD221021P003550002022-08-11 11:01AM EDT355.0044.7044.8546.45-2.15-4.59%110.00%
HD221021P003800002022-08-08 9:35AM EDT380.0067.8768.9070.250.00--10.00%
HD221021P003900002022-08-10 12:39PM EDT390.0079.8078.9580.30+79.80--70.00%