Canada markets open in 1 hour 32 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
325.76-1.62 (-0.49%)
At close: 04:00PM EDT
325.76 0.00 (0.00%)
Pre-Market: 07:22AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD240119C001350002022-08-15 2:17PM EDT135.00179.450.000.000.00-5120.00%
HD240119C001450002022-05-31 10:31AM EDT145.00158.60132.25134.600.00--10.00%
HD240119C001500002022-08-11 9:31AM EDT150.00163.080.000.000.00-1120.00%
HD240119C001600002022-08-16 10:00AM EDT160.00163.140.000.000.00-560.00%
HD240119C001650002022-08-16 11:12AM EDT165.00162.950.000.000.00-10120.00%
HD240119C001700002022-08-16 11:12AM EDT170.00159.950.000.000.00-5110.00%
HD240119C001750002022-02-24 12:41PM EDT175.00131.59136.55140.950.00-170.00%
HD240119C001800002022-06-21 12:09PM EDT180.0098.00128.70130.600.00-190.00%
HD240119C001850002022-07-08 2:39PM EDT185.00110.00128.80130.500.00-1240.00%
HD240119C001900002022-07-18 1:17PM EDT190.00113.66139.90141.900.00-53737.56%
HD240119C001950002022-08-16 10:24AM EDT195.00134.530.000.000.00-4330.00%
HD240119C002000002022-08-16 2:38PM EDT200.00135.600.000.000.00-13870.00%
HD240119C002100002022-08-16 12:06PM EDT210.00128.280.000.000.00-2250.00%
HD240119C002200002022-07-13 1:14PM EDT220.0084.31103.85106.600.00-23118.19%
HD240119C002300002022-08-08 10:42AM EDT230.0097.300.000.000.00-1170.00%
HD240119C002350002022-05-17 2:05PM EDT235.0083.9262.0564.850.00-590.00%
HD240119C002400002022-08-01 12:33PM EDT240.0082.300.000.000.00-2260.00%
HD240119C002450002022-05-23 12:31PM EDT245.0065.8052.4554.550.00-1270.00%
HD240119C002500002022-08-16 3:30PM EDT250.0093.500.000.000.00-281270.00%
HD240119C002550002022-08-16 2:40PM EDT255.0090.300.000.000.00-11080.00%
HD240119C002600002022-08-15 11:37AM EDT260.0074.250.000.000.00-1590.00%
HD240119C002650002022-08-11 3:43PM EDT265.0068.700.000.000.00-1230.00%
HD240119C002700002022-08-08 3:02PM EDT270.0066.500.000.000.00-81060.00%
HD240119C002750002022-08-09 10:02AM EDT275.0058.650.000.000.00-5470.00%
HD240119C002800002022-08-17 1:29PM EDT280.0070.200.000.000.00-31100.00%
HD240119C002850002022-08-17 12:15PM EDT285.0066.650.000.000.00-21500.00%
HD240119C002900002022-08-17 11:52AM EDT290.0063.150.000.000.00-31320.00%
HD240119C002950002022-08-17 1:20PM EDT295.0060.800.000.000.00-1690.00%
HD240119C003000002022-08-17 3:48PM EDT300.0058.080.000.000.00-411,0360.00%
HD240119C003050002022-08-17 11:37AM EDT305.0054.300.000.000.00-22380.00%
HD240119C003100002022-08-16 3:24PM EDT310.0053.000.000.000.00-233530.00%
HD240119C003150002022-08-17 11:26AM EDT315.0049.000.000.000.00-43240.00%
HD240119C003200002022-08-17 3:52PM EDT320.0046.450.000.000.00-51930.00%
HD240119C003300002022-08-17 3:59PM EDT330.0041.650.000.000.00-82740.20%
HD240119C003400002022-08-17 9:38AM EDT340.0037.900.000.000.00-13110.78%
HD240119C003500002022-08-17 3:27PM EDT350.0032.800.000.000.00-775551.56%
HD240119C003600002022-08-17 11:38AM EDT360.0028.550.000.000.00-66351.56%
HD240119C003700002022-08-16 3:04PM EDT370.0026.000.000.000.00-91221.56%
HD240119C003800002022-08-16 3:25PM EDT380.0022.830.000.000.00-262143.13%
HD240119C003900002022-08-17 10:22AM EDT390.0020.500.000.000.00-51383.13%
HD240119C004000002022-08-17 2:59PM EDT400.0017.200.000.000.00-84663.13%
HD240119C004100002022-08-17 12:02PM EDT410.0014.400.000.000.00-151623.13%
HD240119C004200002022-08-16 1:31PM EDT420.0013.940.000.000.00-31413.13%
HD240119C004300002022-08-16 11:39AM EDT430.0011.550.000.000.00-53226.25%
HD240119C004400002022-08-16 11:13AM EDT440.009.150.000.000.00-31206.25%
HD240119C004500002022-08-16 3:32PM EDT450.008.400.000.000.00-311876.25%
HD240119C004600002022-08-16 12:04PM EDT460.007.700.000.000.00-11816.25%
HD240119C004700002022-08-17 3:04PM EDT470.005.970.000.000.00-45516.25%
HD240119C004800002022-08-10 11:51AM EDT480.003.790.000.000.00-27816.25%
HD240119C004900002022-08-16 11:51AM EDT490.004.750.000.000.00-4326.25%
HD240119C005000002022-08-16 12:14PM EDT500.004.170.000.000.00-32516.25%
HD240119C005200002022-08-16 1:10PM EDT520.003.000.000.000.00-1216.25%
HD240119C005400002022-08-15 9:47AM EDT540.001.530.000.000.00-21516.25%
HD240119C005600002022-08-08 11:16AM EDT560.001.400.000.000.00-2266.25%
HD240119C005800002022-08-16 1:09PM EDT580.001.160.000.000.00-28212.50%
HD240119C006000002022-08-16 1:30PM EDT600.000.840.000.000.00-411712.50%
HD240119C006200002022-08-17 12:43PM EDT620.000.780.000.000.00-655112.50%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD240119P001350002022-08-16 10:50AM EDT135.001.670.000.000.00-31,33512.50%
HD240119P001400002022-08-16 9:32AM EDT140.001.900.000.000.00-2712.50%
HD240119P001450002022-08-16 11:43AM EDT145.002.040.000.000.00-192712.50%
HD240119P001500002022-08-16 9:32AM EDT150.002.400.000.000.00-23612.50%
HD240119P001550002022-08-16 11:59AM EDT155.002.400.000.000.00-2812.50%
HD240119P001600002022-08-04 1:34PM EDT160.003.800.000.000.00-102312.50%
HD240119P001650002022-08-17 3:56PM EDT165.003.020.000.000.00-29412.50%
HD240119P001700002022-07-22 2:11PM EDT170.004.800.000.000.00-23912.50%
HD240119P001750002022-08-16 2:32PM EDT175.003.300.000.000.00-22612.50%
HD240119P001800002022-08-16 10:30AM EDT180.004.200.000.000.00-152412.50%
HD240119P001850002022-08-16 10:55AM EDT185.004.550.000.000.00-753312.50%
HD240119P001900002022-08-16 11:06AM EDT190.005.200.000.000.00-1906.25%
HD240119P001950002022-08-16 9:31AM EDT195.005.800.000.000.00-1856.25%
HD240119P002000002022-08-16 12:55PM EDT200.005.600.000.000.00-241086.25%
HD240119P002100002022-08-17 3:06PM EDT210.006.900.000.000.00-1446.25%
HD240119P002200002022-08-12 9:53AM EDT220.0010.100.000.000.00-41406.25%
HD240119P002300002022-08-17 10:20AM EDT230.009.400.000.000.00-1501476.25%
HD240119P002350002022-07-25 12:35PM EDT235.0014.450.000.000.00-41536.25%
HD240119P002400002022-08-17 3:06PM EDT240.0011.240.000.000.00-12756.25%
HD240119P002450002022-08-12 1:03PM EDT245.0014.800.000.000.00-41266.25%
HD240119P002500002022-08-17 3:05PM EDT250.0013.030.000.000.00-33283.13%
HD240119P002550002022-07-28 2:52PM EDT255.0021.000.000.000.00-1133.13%
HD240119P002600002022-08-16 12:58PM EDT260.0014.910.000.000.00-4503.13%
HD240119P002650002022-08-17 12:18PM EDT265.0017.100.000.000.00-51433.13%
HD240119P002700002022-08-16 9:53AM EDT270.0019.520.000.000.00-101643.13%
HD240119P002750002022-08-16 3:49PM EDT275.0019.150.000.000.00-251673.13%
HD240119P002800002022-08-17 2:54PM EDT280.0020.560.000.000.00-174683.13%
HD240119P002850002022-08-16 11:02AM EDT285.0022.360.000.000.00-12643.13%
HD240119P002900002022-08-10 3:31PM EDT290.0029.000.000.000.00-6641.56%
HD240119P002950002022-08-16 12:03PM EDT295.0024.200.000.000.00-112101.56%
HD240119P003000002022-08-17 11:40AM EDT300.0027.850.000.000.00-25541.56%
HD240119P003050002022-08-17 12:11PM EDT305.0030.000.000.000.00-24451.56%
HD240119P003100002022-08-17 2:54PM EDT310.0030.930.000.000.00-33630.78%
HD240119P003150002022-08-16 9:32AM EDT315.0035.250.000.000.00-11140.78%
HD240119P003200002022-08-17 12:14PM EDT320.0036.200.000.000.00-771810.39%
HD240119P003300002022-06-13 10:51AM EDT330.0068.5060.7561.600.00-1018038.43%
HD240119P003400002022-08-08 3:27PM EDT340.0053.900.000.000.00-41250.00%
HD240119P003500002022-08-11 3:43PM EDT350.0060.550.000.000.00-2002080.00%
HD240119P003600002022-07-25 10:55AM EDT360.0070.150.000.000.00-21980.00%
HD240119P003700002022-07-05 12:14PM EDT370.0099.4575.6077.200.00-1831.72%
HD240119P003800002022-07-28 11:52AM EDT380.0089.500.000.000.00-1260.00%
HD240119P003900002022-08-16 1:04PM EDT390.0074.650.000.000.00-23440.00%
HD240119P004000002022-07-22 10:47AM EDT400.0098.800.000.000.00-1420.00%
HD240119P004100002022-08-16 10:10AM EDT410.0094.500.000.000.00-170.00%
HD240119P004200002022-08-01 3:05PM EDT420.00117.050.000.000.00-110.00%
HD240119P004300002022-06-10 1:33PM EDT430.00143.49144.15146.250.00-11847.67%
HD240119P004400002022-06-10 1:33PM EDT440.00153.30153.70156.000.00-13248.93%
HD240119P004500002022-01-24 10:36AM EDT450.00128.15154.60157.400.00-1344.51%
HD240119P004600002022-03-01 3:39PM EDT460.00150.05161.50166.500.00--245.17%
HD240119P004700002022-08-16 9:56AM EDT470.00150.880.000.000.00-110.00%
HD240119P004800002022-05-24 3:26PM EDT480.00195.59203.20207.000.00--060.09%
HD240119P004900002022-02-14 1:05AM EDT490.00143.900.000.000.00--00.00%
HD240119P005000002022-01-27 4:41PM EDT500.00159.40187.75191.400.00-5338.47%
HD240119P005800002022-08-16 12:15PM EDT580.00250.090.000.000.00-110.00%
HD240119P006000002022-06-08 12:03PM EDT600.00300.00311.20315.400.00-2364.15%
HD240119P006200002022-08-09 10:11AM EDT620.00316.150.000.000.00--20.00%