HD - The Home Depot, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD230609C001800002023-05-25 9:57AM EDT180.00110.650.000.000.00--00.00%
HD230609C002200002023-05-31 9:35AM EDT220.0067.100.000.000.00--00.00%
HD230609C002400002023-05-31 3:54PM EDT240.0044.690.000.000.00--00.00%
HD230609C002550002023-05-12 3:51PM EDT255.0037.000.000.000.00--00.00%
HD230609C002600002023-06-02 2:08PM EDT260.0035.350.000.000.00-100.00%
HD230609C002625002023-05-31 3:54PM EDT262.5022.540.000.000.00--00.00%
HD230609C002650002023-06-02 3:59PM EDT265.0030.800.000.000.00-100.00%
HD230609C002675002023-05-30 2:50PM EDT267.5023.750.000.000.00--00.00%
HD230609C002700002023-06-02 10:34AM EDT270.0022.750.000.000.00-100.00%
HD230609C002725002023-06-01 10:04AM EDT272.5011.180.000.000.00--00.00%
HD230609C002750002023-06-02 10:35AM EDT275.0018.000.000.000.00-900.00%
HD230609C002775002023-06-02 11:17AM EDT277.5017.450.000.000.00-200.00%
HD230609C002800002023-06-02 2:08PM EDT280.0015.600.000.000.00-600.00%
HD230609C002825002023-06-02 1:07PM EDT282.5012.350.000.000.00-1100.00%
HD230609C002850002023-06-02 3:50PM EDT285.0011.270.000.000.00-4100.00%
HD230609C002875002023-06-02 3:51PM EDT287.509.160.000.000.00-7600.00%
HD230609C002900002023-06-02 3:59PM EDT290.007.300.000.000.00-26600.00%
HD230609C002925002023-06-02 3:59PM EDT292.505.380.000.000.00-76400.00%
HD230609C002950002023-06-02 3:59PM EDT295.003.850.000.000.00-1,35700.00%
HD230609C002975002023-06-02 3:59PM EDT297.502.560.000.000.00-82101.56%
HD230609C003000002023-06-02 3:59PM EDT300.001.610.000.000.00-1,02703.13%
HD230609C003025002023-06-02 3:59PM EDT302.500.950.000.000.00-42606.25%
HD230609C003050002023-06-02 3:57PM EDT305.000.540.000.000.00-49306.25%
HD230609C003075002023-06-02 3:58PM EDT307.500.300.000.000.00-24306.25%
HD230609C003100002023-06-02 3:57PM EDT310.000.210.000.000.00-215012.50%
HD230609C003125002023-06-02 3:52PM EDT312.500.120.000.000.00-44012.50%
HD230609C003150002023-06-02 3:46PM EDT315.000.080.000.000.00-19012.50%
HD230609C003175002023-06-02 3:21PM EDT317.500.060.000.000.00-26012.50%
HD230609C003200002023-06-02 3:59PM EDT320.000.050.000.000.00-30012.50%
HD230609C003225002023-06-01 3:19PM EDT322.500.020.000.000.00-7012.50%
HD230609C003250002023-06-02 10:43AM EDT325.000.020.000.000.00-1012.50%
HD230609C003300002023-05-31 2:02PM EDT330.000.020.000.000.00-1025.00%
HD230609C003350002023-05-16 10:20AM EDT335.000.050.000.000.00-13025.00%
HD230609C003400002023-06-02 3:55PM EDT340.000.010.000.000.00-2025.00%
HD230609C003500002023-05-22 12:50PM EDT350.000.020.000.000.00-1025.00%
HD230609C003850002023-05-31 2:31PM EDT385.000.010.000.000.00--050.00%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD230609P001900002023-05-15 3:55PM EDT190.000.050.000.000.00--050.00%
HD230609P001950002023-05-10 2:22PM EDT195.000.040.000.000.00--050.00%
HD230609P002000002023-05-31 12:35PM EDT200.000.010.000.000.00-3050.00%
HD230609P002100002023-05-18 3:00PM EDT210.000.020.000.000.00-2050.00%
HD230609P002150002023-05-24 12:20PM EDT215.000.020.000.000.00-30050.00%
HD230609P002200002023-06-01 12:39PM EDT220.000.010.000.000.00-12050.00%
HD230609P002250002023-06-01 12:39PM EDT225.000.010.000.000.00-5050.00%
HD230609P002300002023-05-31 10:24AM EDT230.000.020.000.000.00-11050.00%
HD230609P002350002023-05-31 10:33AM EDT235.000.040.000.000.00-6050.00%
HD230609P002400002023-06-01 10:32AM EDT240.000.030.000.000.00-3050.00%
HD230609P002450002023-06-01 1:23PM EDT245.000.020.000.000.00-1025.00%
HD230609P002475002023-06-02 10:59AM EDT247.500.020.000.000.00-3025.00%
HD230609P002500002023-06-02 12:42PM EDT250.000.020.000.000.00-51025.00%
HD230609P002525002023-06-01 10:34AM EDT252.500.100.000.000.00--025.00%
HD230609P002550002023-06-02 11:53AM EDT255.000.030.000.000.00-6025.00%
HD230609P002575002023-06-02 10:55AM EDT257.500.020.000.000.00-4025.00%
HD230609P002600002023-06-02 3:39PM EDT260.000.030.000.000.00-66025.00%
HD230609P002625002023-06-02 10:06AM EDT262.500.050.000.000.00-601025.00%
HD230609P002650002023-06-02 2:48PM EDT265.000.040.000.000.00-42025.00%
HD230609P002675002023-06-02 3:25PM EDT267.500.060.000.000.00-37025.00%
HD230609P002700002023-06-02 2:47PM EDT270.000.080.000.000.00-459012.50%
HD230609P002725002023-06-02 3:58PM EDT272.500.090.000.000.00-296012.50%
HD230609P002750002023-06-02 3:57PM EDT275.000.110.000.000.00-157012.50%
HD230609P002775002023-06-02 3:38PM EDT277.500.150.000.000.00-146012.50%
HD230609P002800002023-06-02 3:51PM EDT280.000.230.000.000.00-639012.50%
HD230609P002825002023-06-02 3:59PM EDT282.500.300.000.000.00-296012.50%
HD230609P002850002023-06-02 3:57PM EDT285.000.460.000.000.00-1,58006.25%
HD230609P002875002023-06-02 3:59PM EDT287.500.700.000.000.00-29306.25%
HD230609P002900002023-06-02 3:59PM EDT290.001.080.000.000.00-1,22503.13%
HD230609P002925002023-06-02 3:58PM EDT292.501.670.000.000.00-81503.13%
HD230609P002950002023-06-02 3:59PM EDT295.002.580.000.000.00-40400.78%
HD230609P002975002023-06-02 2:32PM EDT297.504.100.000.000.00-21100.00%
HD230609P003000002023-06-02 2:33PM EDT300.005.650.000.000.00-500.00%
HD230609P003025002023-06-02 3:58PM EDT302.507.350.000.000.00-400.00%
HD230609P003050002023-06-02 1:48PM EDT305.0010.050.000.000.00-1700.00%
HD230609P003100002023-06-02 9:31AM EDT310.0017.900.000.000.00-100.00%
HD230609P003150002023-06-02 2:22PM EDT315.0019.500.000.000.00-200.00%
HD230609P003200002023-05-11 9:30AM EDT320.0032.950.000.000.00--00.00%