Canada markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
316.69+2.88 (+0.92%)
At close: 04:00PM EST
316.55 -0.14 (-0.04%)
After hours: 07:57PM EST
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD240119C001350002022-12-21 11:26AM EST135.00185.10178.50183.500.00-21450.42%
HD240119C001400002022-10-26 9:39AM EST140.00152.00186.95188.850.00-4077.24%
HD240119C001450002022-05-31 9:31AM EST145.00158.60132.25134.600.00--10.00%
HD240119C001500002022-11-28 9:45AM EST150.00180.20169.55173.050.00-51255.35%
HD240119C001550002022-09-16 10:14AM EST155.00121.02125.00130.000.00--10.00%
HD240119C001600002022-08-16 9:00AM EST160.00163.14121.50124.050.00-560.00%
HD240119C001650002022-12-21 9:30AM EST165.00157.200.000.000.00-1100.00%
HD240119C001700002022-12-14 2:35PM EST170.00164.65162.75166.800.00-11174.23%
HD240119C001750002022-11-21 9:30AM EST175.00146.970.000.000.00-470.00%
HD240119C001800002022-09-13 12:51PM EST180.00110.35111.20113.500.00-3100.00%
HD240119C001850002023-01-26 2:26PM EST185.00133.90134.25137.150.00-12644.09%
HD240119C001900002023-01-26 2:26PM EST190.00129.35130.00132.550.00-13243.21%
HD240119C001950002022-08-19 9:19AM EST195.00132.7791.3593.650.00-20320.00%
HD240119C002000002023-01-18 11:11AM EST200.00135.17121.40123.200.00-29141.06%
HD240119C002100002023-01-04 1:15PM EST210.00120.65112.55114.400.00-132939.82%
HD240119C002200002023-01-20 10:21AM EST220.0099.05104.00105.750.00-14138.59%
HD240119C002300002023-01-20 10:56AM EST230.0091.4795.5597.100.00-12737.14%
HD240119C002350002023-01-27 10:46AM EST235.0089.2591.4092.90-10.51-10.54%53136.51%
HD240119C002400002023-01-27 10:46AM EST240.0085.2487.2588.65-15.58-15.45%53035.76%
HD240119C002450002023-01-10 9:55AM EST245.0089.9083.1584.450.00-17635.02%
HD240119C002500002023-01-23 10:14AM EST250.0080.5079.2080.550.00-630234.59%
HD240119C002550002023-01-17 9:30AM EST255.0091.3875.3076.700.00-114334.14%
HD240119C002600002023-01-18 12:53PM EST260.0082.5071.4572.550.00-112833.29%
HD240119C002650002023-01-26 12:52PM EST265.0067.0067.6569.000.00-123133.02%
HD240119C002700002023-01-23 10:21AM EST270.0064.8563.9065.200.00-124632.42%
HD240119C002750002023-01-20 12:35PM EST275.0059.3260.3061.700.00-74632.04%
HD240119C002800002023-01-25 3:27PM EST280.0058.0556.8558.300.00-115531.68%
HD240119C002850002023-01-27 11:26AM EST285.0051.8553.2554.75-12.33-19.21%532931.10%
HD240119C002900002023-01-23 2:24PM EST290.0051.5050.0051.600.00-41,09430.81%
HD240119C002950002023-01-24 2:40PM EST295.0049.6046.7548.100.00-1819030.13%
HD240119C003000002023-01-26 11:00AM EST300.0044.0043.7045.250.00-5251,50129.94%
HD240119C003050002023-01-26 10:52AM EST305.0041.5540.7042.100.00-661029.41%
HD240119C003100002023-01-26 11:46AM EST310.0037.4037.8039.100.00-455828.93%
HD240119C003150002023-01-27 1:42PM EST315.0034.5035.0036.30-0.30-0.86%353528.53%
HD240119C003200002023-01-26 2:09PM EST320.0032.3032.3533.700.00-247328.21%
HD240119C003300002023-01-27 3:15PM EST330.0028.5727.4028.80+0.49+1.75%959427.56%
HD240119C003400002023-01-27 11:51AM EST340.0022.3722.9024.05-1.23-5.21%759726.68%
HD240119C003500002023-01-27 2:28PM EST350.0019.3019.0020.05+0.30+1.58%61,42326.05%
HD240119C003600002023-01-27 12:40PM EST360.0015.2415.5016.55-0.66-4.15%381,97025.48%
HD240119C003700002023-01-27 3:05PM EST370.0013.2012.5013.40-0.03-0.23%847124.85%
HD240119C003800002023-01-27 1:42PM EST380.0010.0010.0510.80-0.62-5.84%5272324.36%
HD240119C003900002023-01-27 1:13PM EST390.007.857.858.60-0.45-5.42%16542123.89%
HD240119C004000002023-01-27 12:27PM EST400.006.156.256.80-0.35-5.38%2492623.50%
HD240119C004100002023-01-27 1:57PM EST410.004.924.855.35-0.23-4.47%135623.17%
HD240119C004200002023-01-27 2:58PM EST420.003.973.754.20-0.13-3.17%45573722.91%
HD240119C004300002023-01-27 3:48PM EST430.003.143.003.25-0.46-12.78%4579622.64%
HD240119C004400002023-01-27 11:09AM EST440.002.182.192.82-0.51-18.96%1535323.04%
HD240119C004500002023-01-26 2:17PM EST450.001.961.652.070.00-550622.56%
HD240119C004600002023-01-26 10:45AM EST460.001.591.261.590.00-422122.38%
HD240119C004700002023-01-26 10:04AM EST470.001.200.901.310.00-214822.52%
HD240119C004800002023-01-27 10:53AM EST480.001.040.701.02+0.09+9.47%19722.44%
HD240119C004900002023-01-20 10:41AM EST490.001.130.520.910.00-24122.88%
HD240119C005000002023-01-27 9:43AM EST500.000.520.390.66-0.18-25.71%328522.55%
HD240119C005200002023-01-25 9:57AM EST520.000.450.210.460.00-12822.90%
HD240119C005400002023-01-27 2:33PM EST540.000.230.130.32-0.01-4.17%6015223.19%
HD240119C005600002023-01-27 1:21PM EST560.000.210.080.29+0.02+10.53%22724.22%
HD240119C005800002023-01-23 10:46AM EST580.000.130.030.240.00-236224.90%
HD240119C006000002023-01-23 10:44AM EST600.000.150.020.210.00-211525.68%
HD240119C006200002023-01-26 3:15PM EST620.000.090.010.190.00-443026.51%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD240119P001350002023-01-26 3:59PM EST135.000.610.460.940.00-48,97844.87%
HD240119P001400002023-01-20 10:40AM EST140.000.990.561.080.00-22644.15%
HD240119P001450002023-01-18 3:47PM EST145.001.000.671.230.00-193143.43%
HD240119P001500002023-01-26 11:04AM EST150.001.090.801.390.00-207242.68%
HD240119P001550002023-01-25 3:54PM EST155.001.230.931.560.00-51241.92%
HD240119P001600002023-01-27 10:45AM EST160.001.331.081.70+0.05+3.91%207540.96%
HD240119P001650002023-01-23 3:05PM EST165.001.731.241.650.00-6020339.11%
HD240119P001700002023-01-23 3:05PM EST170.001.961.422.160.00-5010439.69%
HD240119P001750002023-01-11 11:32AM EST175.002.471.632.280.00-106838.54%
HD240119P001800002023-01-19 10:54AM EST180.002.852.002.660.00-23,37538.28%
HD240119P001850002023-01-11 10:17AM EST185.003.002.102.950.00-252837.62%
HD240119P001900002023-01-27 3:49PM EST190.002.932.453.10-0.03-1.01%2322836.50%
HD240119P001950002023-01-27 2:24PM EST195.003.203.153.45-0.10-3.03%1012535.91%
HD240119P002000002023-01-26 3:54PM EST200.003.303.553.80-0.40-10.81%182135.25%
HD240119P002100002023-01-27 1:01PM EST210.004.404.354.55-0.05-1.12%514433.88%
HD240119P002200002023-01-26 3:43PM EST220.005.605.255.550.00-2523632.78%
HD240119P002300002023-01-27 3:08PM EST230.006.456.306.60-0.35-5.15%526131.50%
HD240119P002350002023-01-26 3:18PM EST235.007.507.007.300.00-1623631.04%
HD240119P002400002023-01-26 3:51PM EST240.008.157.607.950.00-946430.43%
HD240119P002450002023-01-27 1:05PM EST245.008.658.408.80-0.10-1.14%20633830.03%
HD240119P002500002023-01-27 3:55PM EST250.009.158.909.55-0.40-4.19%1957029.41%
HD240119P002550002023-01-27 3:43PM EST255.009.949.9010.40-0.51-4.88%21,79828.86%
HD240119P002600002023-01-27 10:44AM EST260.0011.1510.8011.25-0.65-5.51%21,43928.23%
HD240119P002650002023-01-27 10:26AM EST265.0012.6011.8512.30+0.75+6.33%126727.75%
HD240119P002700002023-01-26 1:03PM EST270.0013.8012.7013.400.00-756527.25%
HD240119P002750002023-01-27 2:49PM EST275.0014.2814.0514.70-1.22-7.87%152126.88%
HD240119P002800002023-01-27 3:58PM EST280.0015.5515.1015.95-1.07-6.44%766226.36%
HD240119P002850002023-01-26 3:15PM EST285.0018.4016.4517.450.00-548826.00%
HD240119P002900002023-01-27 12:37PM EST290.0018.8117.9518.95-1.19-5.95%561125.54%
HD240119P002950002023-01-26 9:41AM EST295.0019.7519.5020.550.00-459925.08%
HD240119P003000002023-01-27 10:16AM EST300.0022.5121.2522.45-0.29-1.27%102,79324.79%
HD240119P003050002023-01-26 9:41AM EST305.0023.3523.2024.150.00-366924.23%
HD240119P003100002023-01-26 12:38PM EST310.0027.0025.0526.250.00-466423.91%
HD240119P003150002023-01-27 10:56AM EST315.0029.0027.1528.15+0.30+1.05%149523.33%
HD240119P003200002023-01-26 1:27PM EST320.0031.4729.2530.250.00-321,40022.81%
HD240119P003300002023-01-25 3:11PM EST330.0034.6034.1035.100.00-338821.96%
HD240119P003400002023-01-20 11:24AM EST340.0046.0539.3540.850.00-419021.41%
HD240119P003500002023-01-13 3:28PM EST350.0042.0046.0046.700.00-137120.46%
HD240119P003600002023-01-26 3:37PM EST360.0055.3252.0553.100.00-233419.47%
HD240119P003700002023-01-11 12:37PM EST370.0057.8559.2060.400.00-27418.77%
HD240119P003800002022-12-14 12:37PM EST380.0058.9658.8560.500.00-25430.00%
HD240119P003900002023-01-27 9:37AM EST390.0080.3574.8576.75+13.70+20.56%435517.64%
HD240119P004000002023-01-27 9:36AM EST400.0089.5584.1585.70+2.39+2.74%28717.34%
HD240119P004100002022-10-31 11:56AM EST410.00114.9695.3597.050.00-9620.93%
HD240119P004200002022-11-07 11:56AM EST420.00134.58100.45102.150.00-420.00%
HD240119P004300002022-09-20 11:24AM EST430.00154.25156.75159.100.00-21562.71%
HD240119P004400002023-01-03 11:29AM EST440.00126.07122.35124.850.00-2020.29%
HD240119P004500002022-11-03 9:22AM EST450.00168.29121.40123.350.00-200.00%
HD240119P004600002022-09-01 12:17PM EST460.00169.50181.00187.400.00-3064.49%
HD240119P004700002022-11-23 12:26PM EST470.00149.71149.45152.750.00-200.00%
HD240119P004800002022-11-02 12:56PM EST480.00184.77151.20153.300.00-800.00%
HD240119P004900002022-11-02 1:04PM EST490.00192.48160.95163.000.00-400.00%
HD240119P005000002022-01-27 3:41PM EST500.00159.40187.75191.400.00-5338.14%
HD240119P005200002022-10-25 9:52AM EST520.00229.82199.10201.250.00--00.00%
HD240119P005400002022-11-10 2:13PM EST540.00231.21218.50220.650.00--00.00%
HD240119P005800002022-08-25 10:24AM EST580.00275.00306.60310.650.00-1083.34%
HD240119P006000002022-10-20 2:53PM EST600.00330.00286.60289.700.00-3044.98%
HD240119P006200002022-08-09 9:11AM EST620.00316.15321.60326.000.00-2264.47%