Canada markets open in 2 hours 1 minute

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
313.81-3.45 (-1.09%)
At close: 04:00PM EST
313.40 -0.41 (-0.13%)
Pre-Market: 07:10AM EST
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD230616C001350002022-12-21 11:10AM EST135.00185.25178.45182.400.00-1277.93%
HD230616C001400002023-01-26 10:58AM EST140.00175.500.000.000.00-140.00%
HD230616C001500002022-09-14 11:58AM EST150.00129.75130.60132.850.00-210.00%
HD230616C001600002022-04-05 12:19PM EST160.00149.00139.70143.500.00--10.00%
HD230616C001700002022-07-13 9:08AM EST170.00114.60144.75147.250.00-1162.61%
HD230616C001800002022-08-10 9:14AM EST180.00133.97124.25126.300.00-500.00%
HD230616C001850002022-11-16 9:33AM EST185.00124.530.000.000.00-120.00%
HD230616C001900002022-08-10 9:14AM EST190.00124.75114.80116.450.00-5110.00%
HD230616C001950002022-04-11 8:57AM EST195.00123.0096.0098.050.00-100.00%
HD230616C002000002022-11-30 1:02PM EST200.00119.08118.30121.050.00-12062.52%
HD230616C002100002022-12-14 1:28PM EST210.00131.55123.00125.250.00-12091.79%
HD230616C002200002023-01-20 11:49AM EST220.0095.350.000.000.00-61990.00%
HD230616C002300002022-12-23 11:00AM EST230.0092.0088.3089.850.00-410047.77%
HD230616C002350002023-01-19 3:50PM EST235.0081.540.000.000.00-1170.00%
HD230616C002400002022-12-20 12:05PM EST240.0081.9578.2079.400.00-25141.87%
HD230616C002450002023-01-13 9:32AM EST245.0089.150.000.000.00-270.00%
HD230616C002500002023-01-09 11:48AM EST250.0079.000.000.000.00-2810.00%
HD230616C002550002023-01-11 9:39AM EST255.0076.000.000.000.00-1690.00%
HD230616C002600002023-01-23 10:58AM EST260.0063.400.000.000.00-1420.00%
HD230616C002650002023-01-06 10:37AM EST265.0059.450.000.000.00-4210.00%
HD230616C002700002023-01-09 3:35PM EST270.0058.450.000.000.00-1540.00%
HD230616C002750002023-01-23 3:27PM EST275.0049.460.000.000.00-1480.00%
HD230616C002800002023-01-23 2:45PM EST280.0045.300.000.000.00-8790.00%
HD230616C002850002023-01-17 10:36AM EST285.0058.800.000.000.00-1830.00%
HD230616C002900002023-01-20 11:08AM EST290.0035.750.000.000.00-451160.00%
HD230616C002950002023-01-23 1:06PM EST295.0036.650.000.000.00-43450.00%
HD230616C003000002023-01-26 3:43PM EST300.0029.400.000.000.00-56280.00%
HD230616C003050002023-01-23 10:44AM EST305.0028.210.000.000.00-14510.00%
HD230616C003100002023-01-26 11:05AM EST310.0024.950.000.000.00-12370.00%
HD230616C003150002023-01-26 3:30PM EST315.0021.050.000.000.00-34240.20%
HD230616C003200002023-01-26 3:46PM EST320.0017.800.000.000.00-611,7780.78%
HD230616C003300002023-01-26 1:02PM EST330.0014.700.000.000.00-51,9591.56%
HD230616C003400002023-01-26 3:55PM EST340.009.900.000.000.00-2692,0893.13%
HD230616C003500002023-01-26 1:49PM EST350.007.550.000.000.00-251,3073.13%
HD230616C003600002023-01-26 3:29PM EST360.004.810.000.000.00-141,6956.25%
HD230616C003700002023-01-26 3:11PM EST370.003.200.000.000.00-36226.25%
HD230616C003800002023-01-26 3:25PM EST380.002.090.000.000.00-297976.25%
HD230616C003900002023-01-26 2:13PM EST390.001.500.000.000.00-331,0756.25%
HD230616C004000002023-01-26 3:21PM EST400.000.890.000.000.00-49896.25%
HD230616C004100002023-01-24 11:49AM EST410.000.830.000.000.00-41,0006.25%
HD230616C004200002023-01-26 12:29PM EST420.000.410.000.000.00-111512.50%
HD230616C004300002023-01-25 12:36PM EST430.000.330.000.000.00-27212.50%
HD230616C004400002023-01-19 10:41AM EST440.000.350.000.000.00-269312.50%
HD230616C004500002023-01-23 1:05PM EST450.000.200.000.000.00-1016212.50%
HD230616C004600002023-01-18 3:05PM EST460.000.210.000.000.00-18612.50%
HD230616C004700002022-12-13 12:33PM EST470.000.860.240.300.00-228129.00%
HD230616C004800002023-01-25 12:52PM EST480.000.060.000.000.00-24312.50%
HD230616C004900002022-12-22 1:54PM EST490.000.230.010.070.00-21226.61%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD230616P001350002023-01-26 9:42AM EST135.000.080.000.000.00-24,57825.00%
HD230616P001400002023-01-26 9:42AM EST140.000.100.000.000.00-51,54025.00%
HD230616P001450002023-01-26 9:42AM EST145.000.110.000.000.00-25325.00%
HD230616P001500002023-01-23 3:26PM EST150.000.170.000.000.00-412625.00%
HD230616P001550002023-01-17 9:50AM EST155.000.190.000.000.00-91225.00%
HD230616P001600002023-01-26 9:42AM EST160.000.200.000.000.00-123225.00%
HD230616P001650002023-01-13 3:42PM EST165.000.240.000.000.00-101725.00%
HD230616P001700002023-01-23 1:54PM EST170.000.310.000.000.00-553625.00%
HD230616P001750002023-01-25 12:41PM EST175.000.360.000.000.00-143125.00%
HD230616P001800002023-01-26 11:54AM EST180.000.430.000.000.00-380912.50%
HD230616P001850002023-01-25 1:09PM EST185.000.520.000.000.00-535212.50%
HD230616P001900002023-01-25 10:24AM EST190.000.690.000.000.00-104912.50%
HD230616P001950002023-01-20 11:30AM EST195.000.950.000.000.00-413512.50%
HD230616P002000002023-01-26 12:14PM EST200.000.860.000.000.00-1236112.50%
HD230616P002100002023-01-26 3:57PM EST210.001.180.000.000.00-7929512.50%
HD230616P002200002023-01-25 11:52AM EST220.001.630.000.000.00-2522012.50%
HD230616P002300002023-01-26 11:48AM EST230.002.300.000.000.00-463312.50%
HD230616P002350002023-01-26 12:47PM EST235.002.610.000.000.00-1015412.50%
HD230616P002400002023-01-26 2:07PM EST240.002.900.000.000.00-41,8956.25%
HD230616P002450002023-01-26 3:39PM EST245.003.500.000.000.00-55386.25%
HD230616P002500002023-01-26 12:47PM EST250.003.990.000.000.00-151,0616.25%
HD230616P002550002023-01-24 3:15PM EST255.004.200.000.000.00-243896.25%
HD230616P002600002023-01-26 3:33PM EST260.005.150.000.000.00-107366.25%
HD230616P002650002023-01-26 11:16AM EST265.005.900.000.000.00-55216.25%
HD230616P002700002023-01-26 12:30PM EST270.006.800.000.000.00-64146.25%
HD230616P002750002023-01-26 11:16AM EST275.007.650.000.000.00-35506.25%
HD230616P002800002023-01-26 1:51PM EST280.008.580.000.000.00-163893.13%
HD230616P002850002023-01-24 12:55PM EST285.009.500.000.000.00-45033.13%
HD230616P002900002023-01-26 2:24PM EST290.0010.970.000.000.00-138703.13%
HD230616P002950002023-01-26 11:16AM EST295.0012.550.000.000.00-191,0481.56%
HD230616P003000002023-01-26 2:50PM EST300.0014.300.000.000.00-612,0171.56%
HD230616P003050002023-01-26 3:33PM EST305.0016.050.000.000.00-25010.78%
HD230616P003100002023-01-26 3:33PM EST310.0018.050.000.000.00-497540.39%
HD230616P003150002023-01-25 12:10PM EST315.0019.940.000.000.00-107580.00%
HD230616P003200002023-01-26 12:31PM EST320.0022.450.000.000.00-49810.00%
HD230616P003300002023-01-26 3:41PM EST330.0028.450.000.000.00-75430.00%
HD230616P003400002023-01-26 1:39PM EST340.0033.600.000.000.00-39380.00%
HD230616P003500002023-01-20 10:22AM EST350.0046.500.000.000.00-114140.00%
HD230616P003600002023-01-13 10:21AM EST360.0039.100.000.000.00-1820.00%
HD230616P003700002022-11-17 12:50PM EST370.0064.2053.0054.450.00-1640.00%
HD230616P003800002022-12-13 1:34PM EST380.0054.3053.5554.600.00-3370.00%
HD230616P003900002023-01-20 11:30AM EST390.0079.170.000.000.00-1100.00%
HD230616P004000002023-01-13 11:46AM EST400.0070.380.000.000.00-240.00%
HD230616P004100002022-09-02 9:20AM EST410.00116.00131.00135.600.00-5085.86%
HD230616P004200002022-12-13 12:33PM EST420.0088.9489.2590.950.00-200.00%
HD230616P004400002022-11-10 3:08PM EST440.00131.14118.10120.950.00--00.00%
HD230616P004500002022-10-25 9:49AM EST450.00160.26128.90131.050.00--00.00%
HD230616P004600002022-10-27 8:30AM EST460.00168.71134.40136.350.00-100.00%
HD230616P004900002022-10-26 8:48AM EST490.00202.000.000.000.00--00.00%