Canada markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
314.89+4.20 (+1.35%)
At close: 04:00PM EDT
314.75 -0.14 (-0.04%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD230217C001500002022-07-01 9:31AM EDT150.00126.75150.30152.850.00-110.00%
HD230217C001950002022-07-18 3:46PM EDT195.00100.50119.85122.050.00--143.74%
HD230217C002000002022-06-30 3:30PM EDT200.0079.87102.25104.400.00--20.00%
HD230217C002150002022-07-06 12:24PM EDT215.0072.7594.4595.700.00--10.00%
HD230217C002250002022-06-24 11:17AM EDT225.0066.2585.5587.850.00-220.00%
HD230217C002300002022-07-11 2:50PM EDT230.0066.3584.3086.250.00-4527.86%
HD230217C002350002022-07-06 11:31AM EDT235.0058.3076.6577.950.00--20.00%
HD230217C002400002022-07-11 2:50PM EDT240.0058.4075.6077.700.00--429.60%
HD230217C002550002022-08-04 2:38PM EDT255.0059.7665.7567.200.00-4633.78%
HD230217C002600002022-07-22 10:31AM EDT260.0059.0161.9563.100.00-2233.27%
HD230217C002650002022-08-03 3:55PM EDT265.0052.8757.7059.400.00-5533.26%
HD230217C002700002022-07-29 3:42PM EDT270.0044.3753.8055.300.00-1332.47%
HD230217C002750002022-07-01 2:46PM EDT275.0030.0540.4541.350.00-12814.62%
HD230217C002800002022-07-05 3:18PM EDT280.0028.8542.0543.150.00-21825.01%
HD230217C002850002022-07-22 2:49PM EDT285.0038.9042.9544.100.00-42130.87%
HD230217C002900002022-08-08 12:09PM EDT290.0039.6539.4541.350.00-2831.29%
HD230217C002950002022-07-22 2:49PM EDT295.0032.5036.4037.350.00-4830.00%
HD230217C003000002022-08-11 3:18PM EDT300.0031.2733.1534.800.00-22530.30%
HD230217C003050002022-08-09 10:07AM EDT305.0025.7830.1030.950.00-21728.93%
HD230217C003100002022-08-12 2:17PM EDT310.0026.0027.2528.05+0.28+1.09%16728.51%
HD230217C003150002022-08-12 3:44PM EDT315.0024.7024.6025.35+0.85+3.56%219428.14%
HD230217C003200002022-08-12 2:17PM EDT320.0020.9522.0522.65+2.50+13.55%13727.61%
HD230217C003250002022-08-11 1:16PM EDT325.0018.5019.8021.000.00-34028.07%
HD230217C003300002022-08-11 10:36AM EDT330.0017.2717.5518.200.00-18527.08%
HD230217C003350002022-08-11 10:01AM EDT335.0015.5515.5516.300.00-32626.93%
HD230217C003400002022-08-11 10:05AM EDT340.0013.6013.6514.950.00-24627.25%
HD230217C003450002022-08-11 3:47PM EDT345.0011.2512.0012.600.00-91526.24%
HD230217C003500002022-08-11 3:20PM EDT350.009.8010.4511.000.00-29725.92%
HD230217C003550002022-08-04 3:22PM EDT355.008.109.109.800.00-21325.94%
HD230217C003600002022-08-11 3:20PM EDT360.007.367.858.550.00-24625.73%
HD230217C003650002022-08-12 3:31PM EDT365.006.756.707.30+0.50+8.00%12925.36%
HD230217C003700002022-08-12 12:47PM EDT370.005.505.706.25-0.05-0.90%284425.09%
HD230217C003750002022-08-11 10:09AM EDT375.004.854.905.500.00-12325.12%
HD230217C003800002022-08-10 10:00AM EDT380.004.004.104.800.00-12925.09%
HD230217C003850002022-08-12 11:43AM EDT385.003.353.454.000.00-62224.73%
HD230217C003900002022-08-08 11:17AM EDT390.003.602.943.300.00-4824.37%
HD230217C003950002022-08-09 11:03AM EDT395.002.102.492.880.00-141524.43%
HD230217C004000002022-08-12 2:39PM EDT400.002.072.072.49+0.62+42.76%2124.44%
HD230217C004050002022-08-10 11:01AM EDT405.001.761.722.090.00-1724.29%
HD230217C004100002022-07-18 12:58PM EDT410.001.251.431.610.00-1223.71%
HD230217C004200002022-08-02 12:41PM EDT420.000.960.971.180.00--023.77%
HD230217C004300002022-08-02 12:41PM EDT430.000.720.581.010.00-2024.53%
HD230217C004400002022-08-12 11:29AM EDT440.000.520.400.79+0.01+1.96%2324.84%
HD230217C004500002022-08-12 11:29AM EDT450.000.370.270.66-0.03-7.50%4225.40%
HD230217C004600002022-08-12 11:31AM EDT460.000.280.190.480.00-4325.38%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD230217P001350002022-08-11 9:33AM EDT135.000.220.170.300.00-802750.20%
HD230217P001400002022-08-05 9:47AM EDT140.000.480.200.400.00-28551.71%
HD230217P001450002022-08-11 10:46AM EDT145.000.330.240.440.00-201150.32%
HD230217P001500002022-08-05 9:47AM EDT150.000.690.290.570.00-2250.20%
HD230217P001550002022-08-05 9:47AM EDT155.000.760.380.670.00-2149.41%
HD230217P001600002022-06-30 12:30PM EDT160.002.030.671.200.00--150.10%
HD230217P001650002022-07-05 2:08PM EDT165.002.170.531.200.00--150.26%
HD230217P001750002022-08-12 11:40AM EDT175.000.930.771.17-0.74-44.31%11146.01%
HD230217P001800002022-08-01 3:38PM EDT180.001.300.871.320.00-11745.09%
HD230217P001850002022-07-26 10:56AM EDT185.001.900.961.490.00-161844.21%
HD230217P001900002022-07-26 3:15PM EDT190.002.271.131.630.00--243.09%
HD230217P001950002022-07-28 11:58AM EDT195.002.261.191.870.00--342.42%
HD230217P002000002022-08-05 9:54AM EDT200.002.341.402.090.00-11041.54%
HD230217P002050002022-08-10 1:24PM EDT205.002.061.502.230.00-11640.25%
HD230217P002100002022-08-02 10:18AM EDT210.003.252.032.240.00-3438.43%
HD230217P002150002022-08-09 10:33AM EDT215.003.152.342.510.00-2437.62%
HD230217P002200002022-08-05 10:33AM EDT220.003.602.682.840.00-145736.91%
HD230217P002250002022-08-12 3:24PM EDT225.003.152.993.20-0.95-23.17%52936.19%
HD230217P002300002022-08-12 11:02AM EDT230.003.703.353.60-1.10-22.92%61035.49%
HD230217P002350002022-08-12 10:57AM EDT235.004.203.704.05-0.35-7.69%12034.80%
HD230217P002400002022-08-12 1:15PM EDT240.004.604.254.55-0.25-5.15%81734.12%
HD230217P002450002022-08-12 12:04PM EDT245.005.204.505.15-1.45-21.80%62033.55%
HD230217P002500002022-08-12 12:37PM EDT250.005.805.405.75-0.55-8.66%311232.84%
HD230217P002550002022-08-12 2:27PM EDT255.006.655.856.50-0.65-8.90%376232.31%
HD230217P002600002022-08-12 12:52PM EDT260.007.406.957.30-0.05-0.67%184431.74%
HD230217P002650002022-08-12 12:58PM EDT265.008.357.708.20-0.90-9.73%26531.19%
HD230217P002700002022-08-12 2:11PM EDT270.009.658.359.20-0.25-2.53%32630.66%
HD230217P002750002022-08-11 11:51AM EDT275.0011.509.8010.300.00-102830.13%
HD230217P002800002022-08-11 2:11PM EDT280.0012.5510.6511.550.00-44029.67%
HD230217P002850002022-08-11 12:23PM EDT285.0014.3512.3512.850.00-55229.12%
HD230217P002900002022-08-10 2:19PM EDT290.0015.2013.7014.400.00-45328.74%
HD230217P002950002022-08-10 2:18PM EDT295.0016.9515.6516.000.00-113028.26%
HD230217P003000002022-08-12 9:30AM EDT300.0019.2017.1517.80-0.30-1.54%45627.85%
HD230217P003050002022-08-04 11:39AM EDT305.0023.4018.9519.800.00-43827.51%
HD230217P003100002022-08-11 3:34PM EDT310.0023.6521.2021.90-0.10-0.42%33227.11%
HD230217P003150002022-08-12 3:59PM EDT315.0023.9523.5024.50-2.05-7.88%7927.09%
HD230217P003200002022-08-01 9:31AM EDT320.0034.4526.0026.750.00-1326.51%
HD230217P003300002022-07-27 1:08PM EDT330.0044.4531.4032.600.00--126.31%
HD230217P003350002022-07-11 10:31AM EDT335.0054.9536.0037.750.00--128.47%
HD230217P003400002022-07-14 10:13AM EDT340.0063.0837.5538.550.00--325.52%
HD230217P003450002022-08-11 9:48AM EDT345.0042.7541.0541.800.00-2525.17%
HD230217P003500002022-08-09 10:17AM EDT350.0051.95--0.00---0.00%
HD230217P003700002022-06-23 10:56AM EDT370.0098.9667.1568.650.00--135.05%