Canada Markets close in 2 hrs 31 mins

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
303.79-5.90 (-1.91%)
As of 01:29PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD230616C001700002022-07-13 10:08AM EDT170.00114.60138.00140.000.00--150.12%
HD230616C001850002022-07-07 10:38AM EDT185.00102.55124.15125.600.00--347.87%
HD230616C002000002022-07-20 12:57PM EDT200.00106.92110.60112.050.00--1244.81%
HD230616C002100002022-07-20 12:57PM EDT210.0098.30101.90103.100.00--1942.75%
HD230616C002200002022-07-27 11:08AM EDT220.0083.7593.5594.700.00--13241.40%
HD230616C002300002022-07-20 12:58PM EDT230.0081.9085.1586.050.00--3339.45%
HD230616C002400002022-07-29 2:19PM EDT240.0070.8076.6577.650.00--1337.66%
HD230616C002500002022-07-07 9:59AM EDT250.0052.6069.1570.100.00--8136.68%
HD230616C002550002022-07-06 11:07AM EDT255.0049.6065.3066.400.00--536.15%
HD230616C002600002022-07-15 1:47PM EDT260.0052.2561.6563.000.00--735.87%
HD230616C002650002022-07-06 11:09AM EDT265.0043.5558.0059.150.00--235.01%
HD230616C002700002022-07-06 2:31PM EDT270.0040.4054.5555.350.00--1734.15%
HD230616C002750002022-07-14 11:29AM EDT275.0038.3451.2552.200.00--2633.87%
HD230616C002800002022-07-27 3:25PM EDT280.0043.3547.8048.950.00--3433.40%
HD230616C002850002022-07-27 9:50AM EDT285.0037.0044.8045.750.00--3232.88%
HD230616C002900002022-07-28 10:39AM EDT290.0036.3041.7543.350.00--1933.03%
HD230616C002950002022-08-02 2:55PM EDT295.0036.2838.8539.950.00-22632.15%
HD230616C003000002022-08-01 11:48AM EDT300.0037.0036.0036.850.00--34431.46%
HD230616C003050002022-08-01 12:15PM EDT305.0033.3633.3034.100.00--7831.01%
HD230616C003100002022-08-03 12:41PM EDT310.0029.6130.8531.70+0.16+0.54%14630.77%
HD230616C003150002022-07-22 12:28PM EDT315.0029.2328.4529.250.00--4030.38%
HD230616C003200002022-08-01 10:14AM EDT320.0024.2926.0526.950.00--16530.04%
HD230616C003300002022-08-02 1:13PM EDT330.0020.8021.9022.650.00-3711929.33%
HD230616C003400002022-08-02 12:45PM EDT340.0017.7118.2519.050.00-516828.87%
HD230616C003500002022-08-01 3:26PM EDT350.0013.8115.2015.65-1.69-10.90%1011928.20%
HD230616C003600002022-08-03 1:13PM EDT360.0012.2012.4513.05+1.80+17.31%274227.93%
HD230616C003700002022-07-29 2:18PM EDT370.008.3010.2010.700.00--6127.55%
HD230616C003800002022-08-01 10:47AM EDT380.007.858.258.550.00--13727.02%
HD230616C003900002022-08-01 2:40PM EDT390.006.656.606.950.00--48926.78%
HD230616C004000002022-08-02 3:36PM EDT400.004.855.205.600.00-15526.54%
HD230616C004100002022-07-27 2:44PM EDT410.003.704.154.450.00--1326.26%
HD230616C004200002022-08-03 12:06PM EDT420.002.843.303.55-0.14-4.70%21926.07%
HD230616C004300002022-08-02 1:02PM EDT430.002.502.552.850.00-13825.96%
HD230616C004400002022-07-28 10:01AM EDT440.001.382.052.300.00--3925.92%
HD230616C004500002022-07-27 1:07PM EDT450.001.361.202.310.00--4327.11%
HD230616C004600002022-07-21 3:26PM EDT460.001.391.261.710.00--7126.55%
HD230616C004700002022-08-01 11:51AM EDT470.001.060.731.400.00--27626.58%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD230616P001350002022-08-02 3:07PM EDT135.001.100.641.330.00-11749.10%
HD230616P001450002022-07-22 3:35PM EDT145.001.320.901.660.00--1747.17%
HD230616P001500002022-08-03 2:09PM EDT150.001.451.281.48-0.08-5.23%12444.26%
HD230616P001550002022-07-15 2:16PM EDT155.002.251.202.070.00--345.42%
HD230616P001700002022-07-25 12:05PM EDT170.002.451.802.800.00--942.80%
HD230616P001750002022-07-28 2:51PM EDT175.002.962.412.970.00--841.58%
HD230616P001800002022-07-26 11:36AM EDT180.003.502.153.050.00--2840.07%
HD230616P001850002022-08-01 2:06PM EDT185.003.253.053.200.00--1338.79%
HD230616P001900002022-07-21 2:56PM EDT190.004.003.403.550.00--1838.09%
HD230616P001950002022-07-21 2:32PM EDT195.004.453.753.950.00--837.43%
HD230616P002000002022-07-26 11:49AM EDT200.005.404.204.350.00--11136.71%
HD230616P002100002022-08-01 11:27AM EDT210.005.305.155.350.00--6535.47%
HD230616P002200002022-07-22 1:11PM EDT220.007.006.256.500.00--2534.21%
HD230616P002300002022-08-01 10:45AM EDT230.008.057.657.900.00--4233.06%
HD230616P002350002022-07-22 12:20PM EDT235.009.258.408.750.00--2232.58%
HD230616P002400002022-08-01 3:14PM EDT240.009.709.309.600.00--7032.01%
HD230616P002450002022-08-02 10:17AM EDT245.0011.7510.2010.550.00-12231.49%
HD230616P002500002022-07-28 1:45PM EDT250.0011.3511.2011.60-1.45-11.33%29431.00%
HD230616P002550002022-08-01 11:11AM EDT255.0012.8512.3012.750.00--5930.54%
HD230616P002600002022-08-01 2:40PM EDT260.0014.2013.5013.950.00--5330.03%
HD230616P002650002022-07-28 1:29PM EDT265.0017.0014.8015.300.00--15229.60%
HD230616P002700002022-08-03 1:13PM EDT270.0016.9016.1516.70-0.04-0.24%2714729.12%
HD230616P002750002022-07-27 2:29PM EDT275.0021.9017.6518.250.00--32228.70%
HD230616P002800002022-08-02 10:49AM EDT280.0021.2819.3519.850.00-48928.22%
HD230616P002850002022-07-28 1:15PM EDT285.0023.7421.0021.600.00--15327.78%
HD230616P002900002022-08-01 11:42AM EDT290.0023.3222.8523.450.00--41227.34%
HD230616P002950002022-07-27 1:56PM EDT295.0030.3524.8525.500.00--12926.97%
HD230616P003000002022-07-29 3:19PM EDT300.0030.1026.9527.600.00--21326.53%
HD230616P003050002022-07-28 1:16PM EDT305.0032.7029.2029.850.00--10226.12%
HD230616P003100002022-08-02 10:17AM EDT310.0035.3531.6032.350.00-16725.82%
HD230616P003150002022-07-25 2:30PM EDT315.0036.7034.0534.750.00--4625.31%
HD230616P003200002022-07-29 3:19PM EDT320.0040.6536.7037.400.00--5524.91%
HD230616P003400002022-07-20 12:23PM EDT340.0052.8048.6549.800.00--8623.72%
HD230616P003500002022-07-20 12:23PM EDT350.0059.6755.1056.750.00--223.11%
HD230616P003700002022-07-26 10:23AM EDT370.0076.6470.3071.350.00--5620.89%
HD230616P003800002022-07-25 9:57AM EDT380.0080.0078.3579.55+0.12+0.15%3419.88%
HD230616P003900002022-07-28 11:52AM EDT390.0093.5086.8587.550.00--117.23%
HD230616P004000002022-07-21 9:52AM EDT400.00101.0095.6596.600.00--1414.97%
HD230616P004100002022-07-22 10:48AM EDT410.00103.80104.65105.700.00--10.00%