Canada markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
275.94-2.39 (-0.86%)
At close: 04:00PM EDT
276.11 +0.17 (+0.06%)
After hours: 07:57PM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD221007C002000002022-09-02 9:41AM EDT200.0094.9674.8578.950.00-1010141.41%
HD221007C002400002022-09-30 3:42PM EDT240.0037.8035.3038.75+5.55+17.21%6574.61%
HD221007C002500002022-09-27 10:22AM EDT250.0023.2025.0029.550.00-1461.11%
HD221007C002525002022-09-27 3:44PM EDT252.5018.3522.4026.600.00-213252.91%
HD221007C002550002022-09-30 2:04PM EDT255.0024.5620.5524.80+1.61+7.02%52456.89%
HD221007C002575002022-09-30 3:50PM EDT257.5020.7019.0520.95-0.65-3.04%21050.22%
HD221007C002600002022-09-30 3:25PM EDT260.0018.9516.7518.30-4.17-18.04%304053.39%
HD221007C002625002022-09-29 2:01PM EDT262.5014.8014.9517.000.00-91458.34%
HD221007C002650002022-09-30 3:59PM EDT265.0013.1013.1013.55-0.55-4.03%583344.90%
HD221007C002675002022-09-30 2:39PM EDT267.5013.2011.0011.550.00-9614643.13%
HD221007C002700002022-09-30 3:50PM EDT270.009.859.359.65-1.09-9.96%9721341.35%
HD221007C002725002022-09-30 3:48PM EDT272.508.707.657.95-0.55-5.95%8520240.11%
HD221007C002750002022-09-30 3:59PM EDT275.006.106.106.35-1.35-18.12%11573338.56%
HD221007C002775002022-09-30 3:59PM EDT277.504.854.605.00-1.51-23.74%21636037.59%
HD221007C002800002022-09-30 3:55PM EDT280.003.553.553.80-1.60-31.07%60945336.45%
HD221007C002825002022-09-30 3:58PM EDT282.502.662.602.78-1.39-34.32%1,04353535.28%
HD221007C002850002022-09-30 3:57PM EDT285.001.881.801.99-1.17-38.36%69250334.47%
HD221007C002875002022-09-30 3:57PM EDT287.501.331.211.37-0.77-36.67%28721333.69%
HD221007C002900002022-09-30 3:57PM EDT290.000.890.800.93-0.73-45.06%65964533.23%
HD221007C002925002022-09-30 3:59PM EDT292.500.550.530.62-0.58-51.33%11416332.96%
HD221007C002950002022-09-30 3:53PM EDT295.000.380.330.41-0.39-50.65%61322632.86%
HD221007C002975002022-09-30 3:55PM EDT297.500.230.210.27-0.22-48.89%57733532.91%
HD221007C003000002022-09-30 3:59PM EDT300.000.160.150.18-0.24-60.00%21631433.20%
HD221007C003050002022-09-30 3:38PM EDT305.000.080.050.08-0.10-55.56%42517433.89%
HD221007C003100002022-09-30 11:03AM EDT310.000.100.030.04+0.02+25.00%533535.16%
HD221007C003150002022-09-30 1:24PM EDT315.000.050.000.040.00-1930539.45%
HD221007C003200002022-09-30 2:24PM EDT320.000.030.000.03-0.01-25.00%2628041.99%
HD221007C003250002022-09-29 3:27PM EDT325.000.030.000.030.00-18645.70%
HD221007C003300002022-09-28 3:18PM EDT330.000.010.000.020.00-24347.66%
HD221007C003350002022-09-09 3:22PM EDT335.000.300.000.020.00-401051.17%
HD221007C003400002022-09-30 9:34AM EDT340.000.020.000.02-0.30-93.75%13351.56%
HD221007C003450002022-09-22 3:13PM EDT345.000.030.000.010.00-1351.56%
HD221007C003500002022-09-22 3:13PM EDT350.000.020.000.020.00-1157.81%
HD221007C003550002022-09-13 9:37AM EDT355.000.010.000.020.00-151660.94%
HD221007C003600002022-09-28 3:24PM EDT360.000.010.000.020.00-5764.06%
HD221007C003700002022-09-14 2:10PM EDT370.000.050.000.020.00-1169.53%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD221007P001900002022-09-28 12:13PM EDT190.000.010.000.020.00-4589.06%
HD221007P001950002022-09-30 1:11PM EDT195.000.010.000.02-0.02-66.67%7982.81%
HD221007P002000002022-09-26 9:46AM EDT200.000.030.010.020.00-16580.47%
HD221007P002050002022-09-27 12:19PM EDT205.000.040.000.020.00-804171.88%
HD221007P002100002022-09-29 2:38PM EDT210.000.030.000.030.00-439969.53%
HD221007P002150002022-09-30 12:30PM EDT215.000.020.020.03-0.01-33.33%171267.19%
HD221007P002200002022-09-30 9:55AM EDT220.000.040.000.04-0.01-20.00%211460.16%
HD221007P002250002022-09-30 3:52PM EDT225.000.040.040.05-0.05-55.56%1922959.77%
HD221007P002300002022-09-30 3:52PM EDT230.000.060.050.07-0.07-53.85%47155.86%
HD221007P002350002022-09-30 2:24PM EDT235.000.070.070.10-0.13-65.00%910652.25%
HD221007P002400002022-09-30 3:55PM EDT240.000.110.110.14-0.16-59.26%976749.71%
HD221007P002450002022-09-30 3:56PM EDT245.000.200.180.22-0.21-51.22%4458846.78%
HD221007P002500002022-09-30 3:57PM EDT250.000.310.300.35-0.29-48.33%8623043.90%
HD221007P002525002022-09-30 3:55PM EDT252.500.430.390.45-0.37-46.25%309742.58%
HD221007P002550002022-09-30 3:40PM EDT255.000.480.520.60-0.38-44.19%9036141.63%
HD221007P002575002022-09-30 3:58PM EDT257.500.750.700.79-0.51-40.48%5088840.60%
HD221007P002600002022-09-30 3:59PM EDT260.001.000.911.00-0.29-22.48%23830439.14%
HD221007P002625002022-09-30 3:59PM EDT262.501.301.211.31-0.73-35.96%65318438.11%
HD221007P002650002022-09-30 3:51PM EDT265.001.581.581.71-0.53-25.12%33042237.13%
HD221007P002675002022-09-30 3:52PM EDT267.502.052.062.21-0.62-23.22%12226136.08%
HD221007P002700002022-09-30 3:59PM EDT270.002.852.672.91-0.10-3.39%23038335.58%
HD221007P002725002022-09-30 3:51PM EDT272.503.453.453.70-0.33-8.73%39932834.60%
HD221007P002750002022-09-30 3:59PM EDT275.004.604.354.60+0.05+1.10%44748433.23%
HD221007P002775002022-09-30 3:57PM EDT277.505.645.455.75+0.14+2.55%21831232.25%
HD221007P002800002022-09-30 3:59PM EDT280.007.106.807.20+0.40+5.97%18618231.95%
HD221007P002825002022-09-30 3:50PM EDT282.508.108.308.75-1.30-13.83%14511330.92%
HD221007P002850002022-09-30 3:59PM EDT285.0010.4010.0010.55-0.55-5.02%10311930.30%
HD221007P002875002022-09-30 12:48PM EDT287.5011.8011.0012.70-1.35-10.27%734331.47%
HD221007P002900002022-09-30 1:35PM EDT290.0011.3713.5514.90-2.55-18.32%247832.20%
HD221007P002950002022-09-30 12:06PM EDT295.0016.1316.2520.55-2.67-14.20%14347.22%
HD221007P002975002022-09-28 3:06PM EDT297.5016.5519.0023.350.00-1454.27%
HD221007P003000002022-09-30 3:28PM EDT300.0022.6522.7524.20-0.83-3.53%554231.79%
HD221007P003050002022-09-30 1:04PM EDT305.0024.7027.1530.10-6.75-21.46%1055.96%
HD221007P003100002022-09-20 11:25AM EDT310.0034.8531.1535.750.00-2071.29%
HD221007P003150002022-09-23 10:30AM EDT315.0046.6936.3040.650.00-4076.64%
HD221007P003200002022-09-28 3:33PM EDT320.0037.9641.1545.600.00-2082.30%
HD221007P003250002022-08-30 9:53AM EDT325.0030.6047.3550.300.00-2083.74%
HD221007P003300002022-09-08 11:35AM EDT330.0031.1051.2055.000.00--083.98%
HD221007P003350002022-09-09 3:50PM EDT335.0034.5956.0060.600.00-50100.00%
HD221007P003450002022-09-27 3:23PM EDT345.0076.3566.3570.000.00-1099.56%
HD221007P003850002022-09-22 12:30PM EDT385.00116.05106.20110.000.00--0135.89%