Canada markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
319.62+6.13 (+1.96%)
At close: 04:00PM EST
319.74 +0.12 (+0.04%)
After hours: 06:56PM EST
In The Money
Show:ListStraddle
CallsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD231201C001800002023-11-30 11:50AM EST180.00132.10138.70140.300.00-200186562.70%
HD231201C001900002023-11-06 10:04AM EST190.00105.35128.40131.250.00-10432.81%
HD231201C001950002023-11-03 12:37PM EST195.00101.05123.55126.400.00-10445.31%
HD231201C002350002023-11-16 9:38AM EST235.0071.3582.6585.300.00--0327.54%
HD231201C002550002023-11-09 2:39PM EST255.0034.5064.0065.250.00-10137.50%
HD231201C002600002023-11-28 1:45PM EST260.0053.3558.4060.400.00-100241.41%
HD231201C002625002023-11-13 11:09AM EST262.5027.4555.7057.900.00--0232.23%
HD231201C002650002023-11-28 3:33PM EST265.0048.1353.5555.950.00-450164.45%
HD231201C002675002023-11-13 11:07AM EST267.5023.0050.8052.800.00--0208.01%
HD231201C002700002023-11-28 3:33PM EST270.0043.1148.9051.300.00-502185.84%
HD231201C002725002023-11-28 2:09PM EST272.5040.0546.0047.850.00-6400193.16%
HD231201C002750002023-11-28 1:45PM EST275.0038.1543.6045.300.00-350181.45%
HD231201C002775002023-11-28 2:09PM EST277.5034.9041.0043.450.00-1,2800124.61%
HD231201C002800002023-11-29 11:08AM EST280.0032.2538.1540.300.00-13163.87%
HD231201C002825002023-11-14 12:09PM EST282.5024.7035.6538.250.00--0175.00%
HD231201C002850002023-11-28 3:23PM EST285.0028.4133.5036.700.00-6700135.55%
HD231201C002875002023-11-28 1:45PM EST287.5025.6031.2032.900.00-450141.89%
HD231201C002900002023-11-28 3:27PM EST290.0023.4028.0030.300.00-1,2840128.61%
HD231201C002925002023-11-28 2:07PM EST292.5020.0026.2028.350.00-41088.87%
HD231201C002950002023-11-29 11:08AM EST295.0017.5523.8525.850.00-1187.70%
HD231201C002975002023-12-01 9:33AM EST297.5016.2021.6023.55+0.36+2.27%1192.38%
HD231201C003000002023-11-30 10:56AM EST300.0011.9517.9020.300.00-1492.87%
HD231201C003025002023-12-01 10:59AM EST302.5013.6215.7018.30+3.97+41.14%4698.73%
HD231201C003050002023-12-01 10:59AM EST305.0011.1113.2515.95+3.86+53.24%29792.24%
HD231201C003075002023-12-01 3:44PM EST307.5012.1011.1513.05+7.00+137.25%75071.83%
HD231201C003100002023-12-01 3:44PM EST310.009.658.7510.60+5.69+143.69%12428362.70%
HD231201C003125002023-12-01 3:58PM EST312.507.456.508.15+5.64+311.60%3041,26452.98%
HD231201C003150002023-12-01 3:52PM EST315.004.894.406.00+4.14+552.00%2,3242,53247.83%
HD231201C003175002023-12-01 3:59PM EST317.502.181.863.05+1.96+890.91%2,1371,24526.98%
HD231201C003200002023-12-01 3:58PM EST320.000.070.010.05-0.01-12.50%1,3481,1612.69%
HD231201C003225002023-12-01 3:30PM EST322.500.010.000.01-0.03-75.00%1302208.20%
HD231201C003250002023-12-01 1:34PM EST325.000.010.000.02-0.01-50.00%6177715.63%
HD231201C003300002023-12-01 1:49PM EST330.000.010.000.030.00-4915428.91%
HD231201C003350002023-11-29 9:30AM EST335.000.110.000.01+0.06+120.00%1014635.16%
HD231201C003400002023-12-01 2:16PM EST340.000.020.000.03-0.01-33.33%12650.78%
HD231201C003450002023-11-16 3:01PM EST345.000.050.000.030.00-4456.25%
HD231201C003500002023-10-18 9:04AM EST350.000.230.000.000.00--050.00%
PutsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD231201P001800002023-10-24 11:11AM EST180.000.080.000.030.00--3362.50%
HD231201P001950002023-11-27 11:07AM EST195.000.030.000.030.00-515312.50%
HD231201P002000002023-11-28 12:33PM EST200.000.020.000.030.00-1020300.00%
HD231201P002100002023-11-13 11:34AM EST210.000.030.000.030.00-949268.75%
HD231201P002150002023-11-13 11:35AM EST215.000.050.000.030.00-1722256.25%
HD231201P002200002023-11-06 3:52PM EST220.000.110.000.030.00--0240.63%
HD231201P002250002023-11-20 12:16PM EST225.000.010.000.030.00-619228.13%
HD231201P002300002023-11-17 2:50PM EST230.000.040.000.030.00-15215.63%
HD231201P002350002023-11-30 9:41AM EST235.000.010.000.030.00-212201.56%
HD231201P002400002023-11-28 9:41AM EST240.000.030.000.030.00-1011189.06%
HD231201P002450002023-11-14 3:45PM EST245.000.060.000.030.00-111176.56%
HD231201P002500002023-11-30 11:47AM EST250.000.010.000.020.00-1063159.38%
HD231201P002550002023-11-28 10:18AM EST255.000.030.000.010.00-576137.50%
HD231201P002600002023-11-29 1:49PM EST260.000.010.000.030.00-2175140.63%
HD231201P002625002023-11-21 2:00PM EST262.500.040.000.030.00-1133134.38%
HD231201P002650002023-11-29 3:38PM EST265.000.010.000.030.00-136128.13%
HD231201P002675002023-11-29 9:58AM EST267.500.010.000.030.00-116121.88%
HD231201P002700002023-11-29 9:50AM EST270.000.010.000.030.00-7305115.63%
HD231201P002725002023-12-01 12:07PM EST272.500.010.000.03-0.01-50.00%1024110.94%
HD231201P002750002023-11-29 9:30AM EST275.000.010.000.030.00-16198104.69%
HD231201P002775002023-12-01 12:06PM EST277.500.010.000.030.00-102998.44%
HD231201P002800002023-12-01 3:49PM EST280.000.010.000.010.00-1044684.38%
HD231201P002825002023-11-30 12:15PM EST282.500.010.000.030.00-104487.50%
HD231201P002850002023-12-01 12:05PM EST285.000.010.000.03-0.02-66.67%3610382.03%
HD231201P002875002023-12-01 11:49AM EST287.500.010.000.03-0.02-66.67%1216876.56%
HD231201P002900002023-12-01 10:49AM EST290.000.020.000.030.00-2946370.31%
HD231201P002925002023-12-01 12:49PM EST292.500.010.000.01-0.01-50.00%1728757.81%
HD231201P002950002023-12-01 3:54PM EST295.000.020.000.03-0.03-60.00%2835759.38%
HD231201P002975002023-12-01 1:22PM EST297.500.010.000.03-0.03-75.00%3140053.91%
HD231201P003000002023-12-01 1:22PM EST300.000.010.000.03-0.04-80.00%4051152.34%
HD231201P003025002023-12-01 2:37PM EST302.500.010.000.01-0.03-75.00%3337840.63%
HD231201P003050002023-12-01 1:05PM EST305.000.010.000.01-0.05-83.33%2854235.16%
HD231201P003075002023-12-01 12:47PM EST307.500.020.000.01-0.08-80.00%9893329.69%
HD231201P003100002023-12-01 3:49PM EST310.000.010.000.01-0.25-96.15%23239124.22%
HD231201P003125002023-12-01 2:45PM EST312.500.020.000.01-0.78-97.50%54029618.36%
HD231201P003150002023-12-01 3:38PM EST315.000.010.000.01-3.44-99.71%3996212.50%
HD231201P003175002023-12-01 3:06PM EST317.500.020.000.01-6.48-99.69%75366.45%
HD231201P003200002023-12-01 3:54PM EST320.000.330.020.74-6.07-94.84%96227.91%
HD231201P003300002023-11-29 2:41PM EST330.0018.308.3012.200.00-36281.49%
HD231201P003350002023-11-29 2:41PM EST335.0023.3014.6516.800.00-45261.82%
HD231201P003950002023-10-31 2:21PM EST395.00110.3580.5582.150.00-20398.34%