Canada markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
331.50-8.29 (-2.44%)
At close: 04:00PM EST
331.46 -0.04 (-0.01%)
After hours: 07:52PM EST
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD230210C002700002023-01-06 12:39PM EST270.0047.2060.9062.500.00-3271.09%
HD230210C002750002023-01-19 3:31PM EST275.0038.9555.7557.650.00--265.63%
HD230210C002800002023-02-03 12:25PM EST280.0054.4050.8552.40+17.00+45.45%1156.06%
HD230210C002900002023-01-09 10:40AM EST290.0034.6540.8542.200.00--162.33%
HD230210C002950002023-01-17 10:56AM EST295.0038.4036.1037.350.00-2358.50%
HD230210C003000002023-02-01 2:59PM EST300.0025.5430.9532.450.00-2353.35%
HD230210C003025002023-01-31 10:22AM EST302.5017.9028.5029.750.00-1247.07%
HD230210C003050002023-02-02 3:58PM EST305.0034.6226.2527.750.00-43850.27%
HD230210C003075002023-02-03 3:47PM EST307.5023.5023.8025.10+10.05+74.72%141644.97%
HD230210C003100002023-02-03 2:39PM EST310.0022.2321.7022.75-7.16-24.36%211043.07%
HD230210C003125002023-02-03 3:34PM EST312.5019.0719.2020.30+8.05+73.05%25339.91%
HD230210C003150002023-02-03 3:58PM EST315.0017.1016.9017.80-7.75-31.19%2017136.17%
HD230210C003175002023-02-02 9:54AM EST317.5019.9514.7515.650.00-19035.35%
HD230210C003200002023-02-03 3:40PM EST320.0012.1512.5513.60-7.51-38.20%2233634.64%
HD230210C003225002023-02-03 3:57PM EST322.5010.7510.5510.95-6.27-36.84%1414029.19%
HD230210C003250002023-02-03 2:30PM EST325.008.808.609.00-6.05-40.74%3648428.15%
HD230210C003275002023-02-03 3:51PM EST327.506.706.957.25-5.67-45.84%659727.45%
HD230210C003300002023-02-03 3:59PM EST330.005.385.355.65-5.50-50.55%8941626.61%
HD230210C003325002023-02-03 3:54PM EST332.504.004.104.30-6.18-60.71%26731126.07%
HD230210C003350002023-02-03 3:57PM EST335.003.102.993.15-4.95-61.49%26826125.49%
HD230210C003375002023-02-03 3:59PM EST337.502.242.132.28-4.36-66.06%15918825.33%
HD230210C003400002023-02-03 3:59PM EST340.001.511.441.60-3.35-68.93%22335525.18%
HD230210C003450002023-02-03 3:55PM EST345.000.710.640.75-2.18-75.43%8254625.28%
HD230210C003500002023-02-03 3:55PM EST350.000.330.270.35-1.28-79.50%7430225.95%
HD230210C003550002023-02-03 3:58PM EST355.000.140.130.17-0.61-81.33%4168927.05%
HD230210C003600002023-02-03 3:55PM EST360.000.080.060.09-0.29-78.38%2421628.47%
HD230210C003650002023-02-02 3:04PM EST365.000.050.020.05-0.12-70.59%42329.98%
HD230210C003700002023-02-02 2:06PM EST370.000.130.010.030.00-3415231.64%
HD230210C003750002023-01-30 3:30PM EST375.000.020.000.060.00-52738.09%
HD230210C003800002023-01-11 1:44PM EST380.000.250.000.020.00--1036.72%
HD230210C003850002023-02-02 11:09AM EST385.000.040.000.010.00-12137.50%
HD230210C003900002023-01-06 1:07PM EST390.000.040.000.160.00-1050.00%
HD230210C004000002023-01-27 2:47PM EST400.000.010.000.160.00-1156.74%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD230210P002000002023-02-03 10:30AM EST200.000.010.000.010.00-13109.38%
HD230210P002200002023-01-19 11:16AM EST220.000.020.000.160.00-13117.19%
HD230210P002300002023-02-03 12:53PM EST230.000.010.000.060.00-9795.31%
HD230210P002350002023-01-19 3:19PM EST235.000.050.000.060.00-11189.84%
HD230210P002400002023-01-26 10:04AM EST240.000.020.000.060.00-41085.16%
HD230210P002500002023-01-30 11:41AM EST250.000.020.000.070.00-143676.17%
HD230210P002550002023-01-25 10:14AM EST255.000.100.000.060.00-72770.31%
HD230210P002600002023-02-03 1:01PM EST260.000.010.000.020.00-16659.38%
HD230210P002650002023-02-03 10:26AM EST265.000.010.000.02-0.03-75.00%12754.69%
HD230210P002700002023-02-03 1:05PM EST270.000.010.000.02-0.01-50.00%14350.78%
HD230210P002750002023-02-03 1:30PM EST275.000.020.020.03-0.01-33.33%214650.78%
HD230210P002800002023-02-03 2:34PM EST280.000.030.020.04-0.01-25.00%1918048.63%
HD230210P002825002023-02-03 12:33PM EST282.500.030.010.040.00-311046.29%
HD230210P002850002023-02-03 2:14PM EST285.000.040.020.050.00-218745.12%
HD230210P002875002023-02-02 3:15PM EST287.500.070.020.050.00-132442.97%
HD230210P002900002023-02-03 3:55PM EST290.000.040.030.06-0.04-50.00%2127241.41%
HD230210P002925002023-02-03 3:59PM EST292.500.060.040.07-0.01-14.29%357839.94%
HD230210P002950002023-02-03 3:59PM EST295.000.060.050.08-0.04-40.00%5014138.28%
HD230210P002975002023-02-03 2:01PM EST297.500.110.070.10+0.01+10.00%4716836.91%
HD230210P003000002023-02-03 3:59PM EST300.000.100.090.12-0.05-33.33%6172435.45%
HD230210P003025002023-02-03 3:55PM EST302.500.140.120.15-0.01-6.67%3416734.13%
HD230210P003050002023-02-03 3:58PM EST305.000.180.160.250.00-38333534.52%
HD230210P003075002023-02-03 2:50PM EST307.500.270.210.25+0.03+12.50%446931.74%
HD230210P003100002023-02-03 3:59PM EST310.000.310.290.38+0.02+6.90%15224831.57%
HD230210P003125002023-02-03 3:40PM EST312.500.470.400.49+0.16+51.61%7010330.32%
HD230210P003150002023-02-03 3:59PM EST315.000.570.560.65+0.11+23.91%19129229.27%
HD230210P003175002023-02-03 3:59PM EST317.500.780.760.88+0.09+13.04%19110428.39%
HD230210P003200002023-02-03 3:59PM EST320.001.141.101.26+0.38+50.00%22225228.14%
HD230210P003250002023-02-03 3:59PM EST325.002.062.042.17+0.92+80.70%22941626.06%
HD230210P003275002023-02-03 3:59PM EST327.502.802.782.91+1.31+87.92%2268925.48%
HD230210P003300002023-02-03 3:59PM EST330.003.853.653.90+1.78+85.99%50414625.23%
HD230210P003350002023-02-03 3:59PM EST335.006.206.256.50+2.90+87.88%2901,06824.65%
HD230210P003400002023-02-03 3:40PM EST340.0010.409.6510.25+5.00+92.59%536126.22%
HD230210P003450002023-02-03 12:58PM EST345.0013.8513.5514.70+4.89+54.58%22129.49%