Canada markets open in 5 hours 44 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
311.97+2.28 (+0.74%)
At close: 04:00PM EDT
312.01 +0.04 (+0.01%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD221118C001450002022-07-22 10:10AM EDT145.00164.250.000.000.00-200.00%
HD221118C002000002022-06-14 12:48PM EDT200.0083.6090.0092.800.00-240.00%
HD221118C002100002022-06-28 10:23AM EDT210.0070.7587.9589.150.00-210.00%
HD221118C002200002022-07-07 10:45AM EDT220.0067.9090.5092.150.00-2729.40%
HD221118C002250002022-07-14 12:28PM EDT225.0064.700.000.000.00-100.00%
HD221118C002300002022-07-08 10:17AM EDT230.0060.9080.6582.600.00-34031.84%
HD221118C002350002022-07-19 11:41AM EDT235.0065.500.000.000.00-100.00%
HD221118C002400002022-07-28 12:19PM EDT240.0063.400.000.000.00-200.00%
HD221118C002450002022-07-13 2:00PM EDT245.0050.750.000.000.00-100.00%
HD221118C002500002022-08-08 1:06PM EDT250.0065.530.000.000.00-100.00%
HD221118C002550002022-07-13 2:24PM EDT255.0043.500.000.000.00-400.00%
HD221118C002600002022-07-21 12:10PM EDT260.0049.480.000.000.00-100.00%
HD221118C002650002022-07-25 10:18AM EDT265.0047.700.000.000.00-200.00%
HD221118C002700002022-08-04 12:25PM EDT270.0044.700.000.000.00-100.00%
HD221118C002750002022-08-08 2:56PM EDT275.0043.420.000.000.00-500.00%
HD221118C002800002022-07-29 10:02AM EDT280.0031.250.000.000.00-1500.00%
HD221118C002850002022-08-02 1:33PM EDT285.0030.000.000.000.00-700.00%
HD221118C002900002022-08-08 2:56PM EDT290.0032.220.000.000.00-600.00%
HD221118C002950002022-08-08 3:09PM EDT295.0028.760.000.000.00-500.00%
HD221118C003000002022-08-08 2:14PM EDT300.0025.950.000.000.00-3300.00%
HD221118C003050002022-08-08 2:18PM EDT305.0022.940.000.000.00-100.00%
HD221118C003100002022-08-08 10:08AM EDT310.0021.450.000.000.00-100.00%
HD221118C003150002022-08-08 11:01AM EDT315.0019.220.000.000.00-300.39%
HD221118C003200002022-08-08 3:58PM EDT320.0015.100.000.000.00-1701.56%
HD221118C003250002022-08-08 10:37AM EDT325.0013.400.000.000.00-301.56%
HD221118C003300002022-08-08 2:10PM EDT330.0011.140.000.000.00-3803.13%
HD221118C003350002022-08-08 1:59PM EDT335.009.500.000.000.00-403.13%
HD221118C003400002022-08-08 2:45PM EDT340.007.700.000.000.00-303.13%
HD221118C003450002022-08-05 11:48AM EDT345.005.150.000.000.00-403.13%
HD221118C003500002022-08-08 2:10PM EDT350.005.200.000.000.00-406.25%
HD221118C003550002022-08-08 11:27AM EDT355.004.900.000.000.00-306.25%
HD221118C003600002022-08-08 1:31PM EDT360.003.450.000.000.00-206.25%
HD221118C003650002022-08-05 12:33PM EDT365.002.230.000.000.00-406.25%
HD221118C003700002022-08-05 2:12PM EDT370.001.870.000.000.00-606.25%
HD221118C003750002022-08-08 11:20AM EDT375.002.100.000.000.00-406.25%
HD221118C003800002022-08-05 1:48PM EDT380.001.210.000.000.00-206.25%
HD221118C003850002022-07-28 12:15PM EDT385.000.780.000.000.00-206.25%
HD221118C003900002022-07-28 12:14PM EDT390.000.620.000.000.00-206.25%
HD221118C003950002022-08-02 11:14AM EDT395.000.580.000.000.00-206.25%
HD221118C004000002022-08-05 12:53PM EDT400.000.460.000.000.00-7012.50%
HD221118C004050002022-08-05 9:42AM EDT405.000.450.000.000.00-2012.50%
HD221118C004100002022-08-08 11:16AM EDT410.000.480.000.000.00-2012.50%
HD221118C004150002022-08-08 11:16AM EDT415.000.350.000.000.00-2012.50%
HD221118C004200002022-08-08 11:16AM EDT420.000.260.000.000.00-2012.50%
HD221118C004250002022-08-08 11:16AM EDT425.000.190.000.000.00-2012.50%
HD221118C004300002022-08-08 11:15AM EDT430.000.210.000.000.00-2012.50%
HD221118C004350002022-08-08 11:14AM EDT435.000.180.000.000.00-2012.50%
HD221118C004400002022-08-08 11:13AM EDT440.000.190.000.000.00-2012.50%
HD221118C004450002022-08-08 11:12AM EDT445.000.180.000.000.00-2012.50%
HD221118C004500002022-08-08 11:12AM EDT450.000.170.000.000.00-2012.50%
HD221118C004550002022-08-08 11:13AM EDT455.000.070.000.000.00-2012.50%
HD221118C004600002022-08-08 11:13AM EDT460.000.130.000.000.00-2012.50%
HD221118C004650002022-08-08 11:14AM EDT465.000.070.000.000.00-2012.50%
HD221118C004700002022-08-08 11:14AM EDT470.000.040.000.000.00-2012.50%
HD221118C004750002022-08-08 11:14AM EDT475.000.080.000.000.00-2012.50%
HD221118C004800002022-07-01 9:50AM EDT480.000.070.000.130.00-21732.52%
HD221118C004850002022-07-13 10:00AM EDT485.000.060.000.000.00-2012.50%
HD221118C004900002022-07-13 9:59AM EDT490.000.040.000.000.00-2012.50%
HD221118C004950002022-07-14 11:07AM EDT495.000.040.000.000.00-40012.50%
HD221118C005000002022-07-13 9:58AM EDT500.000.100.000.000.00-2012.50%
PutsforNovember 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD221118P001350002022-08-05 12:52PM EDT135.000.100.000.000.00-2025.00%
HD221118P001400002022-08-05 12:52PM EDT140.000.130.000.000.00-4025.00%
HD221118P001450002022-08-05 12:52PM EDT145.000.160.000.000.00-4025.00%
HD221118P001500002022-08-05 9:50AM EDT150.000.170.000.000.00-2025.00%
HD221118P001550002022-08-05 9:51AM EDT155.000.250.000.000.00-2025.00%
HD221118P001600002022-08-05 9:50AM EDT160.000.280.000.000.00-2025.00%
HD221118P001650002022-08-05 9:49AM EDT165.000.390.000.000.00-2025.00%
HD221118P001700002022-08-05 9:50AM EDT170.000.350.000.000.00-2025.00%
HD221118P001750002022-08-05 9:50AM EDT175.000.410.000.000.00-2025.00%
HD221118P001800002022-08-05 9:49AM EDT180.000.580.000.000.00-2025.00%
HD221118P001850002022-07-29 10:12AM EDT185.000.710.000.000.00-2025.00%
HD221118P001900002022-08-04 3:52PM EDT190.000.690.000.000.00-1025.00%
HD221118P001950002022-07-29 1:55PM EDT195.000.910.000.000.00-1012.50%
HD221118P002000002022-08-05 3:00PM EDT200.000.920.000.000.00-20012.50%
HD221118P002100002022-08-05 3:57PM EDT210.001.140.000.000.00-1012.50%
HD221118P002200002022-08-04 3:52PM EDT220.001.650.000.000.00-1012.50%
HD221118P002250002022-08-05 3:00PM EDT225.001.780.000.000.00-20012.50%
HD221118P002300002022-08-02 1:08PM EDT230.002.310.000.000.00-5012.50%
HD221118P002350002022-08-08 2:56PM EDT235.002.180.000.000.00-1012.50%
HD221118P002400002022-08-08 2:16PM EDT240.002.500.000.000.00-6012.50%
HD221118P002450002022-08-08 2:56PM EDT245.002.900.000.000.00-43012.50%
HD221118P002500002022-08-08 1:35PM EDT250.003.250.000.000.00-1106.25%
HD221118P002550002022-08-08 10:00AM EDT255.003.500.000.000.00-606.25%
HD221118P002600002022-08-08 2:09PM EDT260.004.200.000.000.00-106.25%
HD221118P002650002022-08-08 10:54AM EDT265.004.700.000.000.00-106.25%
HD221118P002700002022-08-08 9:41AM EDT270.005.600.000.000.00-106.25%
HD221118P002750002022-08-08 2:18PM EDT275.006.750.000.000.00-806.25%
HD221118P002800002022-08-08 2:43PM EDT280.008.000.000.000.00-1203.13%
HD221118P002850002022-08-08 3:40PM EDT285.009.050.000.000.00-903.13%
HD221118P002900002022-08-08 11:49AM EDT290.0010.100.000.000.00-2203.13%
HD221118P002950002022-08-08 11:01AM EDT295.0010.850.000.000.00-1003.13%
HD221118P003000002022-08-08 11:51AM EDT300.0013.250.000.000.00-1101.56%
HD221118P003050002022-08-08 2:25PM EDT305.0015.850.000.000.00-700.78%
HD221118P003100002022-08-08 2:28PM EDT310.0017.950.000.000.00-1500.39%
HD221118P003150002022-08-08 2:36PM EDT315.0020.500.000.000.00-3200.00%
HD221118P003200002022-08-08 3:11PM EDT320.0023.340.000.000.00-1800.00%
HD221118P003250002022-08-03 10:17AM EDT325.0031.500.000.000.00-100.00%
HD221118P003300002022-08-02 11:07AM EDT330.0035.250.000.000.00-500.00%
HD221118P003350002022-08-02 11:32AM EDT335.0038.750.000.000.00-4300.00%
HD221118P003400002022-08-02 1:36PM EDT340.0043.200.000.000.00-600.00%
HD221118P003450002022-08-02 10:07AM EDT345.0046.650.000.000.00-100.00%
HD221118P003500002022-08-03 12:22PM EDT350.0049.850.000.000.00-300.00%
HD221118P003550002022-08-04 3:22PM EDT355.0051.750.000.000.00-100.00%
HD221118P003600002022-06-14 12:30PM EDT360.0083.7871.5073.800.00-11263.33%
HD221118P003650002022-07-29 12:09PM EDT365.0068.790.000.000.00-100.00%
HD221118P003700002022-07-27 12:59PM EDT370.0076.000.000.000.00-200.00%
HD221118P003750002022-05-23 2:16PM EDT375.0093.10105.05107.500.00-1998.45%
HD221118P003800002022-06-30 10:37AM EDT380.00108.7079.5081.300.00-1550.78%
HD221118P003850002022-07-28 2:04PM EDT385.0086.310.000.000.00-100.00%
HD221118P003900002022-06-09 12:06PM EDT390.0088.24102.40105.600.00-1877.39%
HD221118P003950002022-06-03 9:43AM EDT395.0093.00115.75117.600.00-61091.39%
HD221118P004000002022-07-14 10:15AM EDT400.00118.870.000.000.00-200.00%
HD221118P004100002022-05-16 2:29PM EDT410.00113.66128.85132.950.00--195.44%
HD221118P004150002022-05-20 9:50AM EDT415.00130.00142.45146.200.00-110110.32%
HD221118P004550002022-07-13 1:02PM EDT455.00167.450.000.000.00-600.00%
HD221118P004800002022-07-13 1:57PM EDT480.00191.250.000.000.00-100.00%
HD221118P004850002022-07-14 2:20PM EDT485.00197.400.000.000.00--00.00%
HD221118P005000002022-07-13 1:57PM EDT500.00211.200.000.000.00-100.00%