Canada Markets open in 4 hrs 3 mins

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
311.97+2.28 (+0.74%)
At close: 04:00PM EDT
311.03 -0.94 (-0.30%)
Pre-Market: 05:06AM EDT
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220812C001850002022-07-05 9:35AM EDT185.0093.62122.20123.450.00--10.00%
HD220812C002650002022-07-22 1:38PM EDT265.0041.2342.2042.950.00--410.00%
HD220812C002700002022-08-02 3:50PM EDT270.0032.7137.4038.150.00-2140.00%
HD220812C002750002022-08-02 3:59PM EDT275.0026.7032.4533.250.00-6520.00%
HD220812C002800002022-08-02 9:59AM EDT280.0024.0527.5528.100.00-2140.00%
HD220812C002825002022-08-02 2:52PM EDT282.5020.9525.1026.000.00-350.00%
HD220812C002850002022-08-03 3:21PM EDT285.0023.6722.8023.20+4.93+26.31%1340.00%
HD220812C002875002022-08-02 1:46PM EDT287.5018.0020.4520.85+1.83+11.32%4100.00%
HD220812C002900002022-08-02 11:31AM EDT290.0014.2318.3518.80-0.27-1.86%3890.00%
HD220812C002925002022-08-02 1:37PM EDT292.5012.2515.9516.400.00-5210.00%
HD220812C002950002022-08-03 3:21PM EDT295.0014.5113.7514.20+3.66+33.73%3950.00%
HD220812C002975002022-08-02 2:48PM EDT297.509.4511.7012.05+0.70+8.00%9310.00%
HD220812C003000002022-08-03 12:38PM EDT300.008.709.7010.05+1.90+27.94%283510.00%
HD220812C003025002022-08-03 12:52PM EDT302.506.838.058.30+1.14+20.04%84660.00%
HD220812C003050002022-08-03 3:22PM EDT305.006.826.356.65+2.92+74.87%1306270.00%
HD220812C003075002022-08-03 3:22PM EDT307.505.304.905.20+1.75+49.30%433717.85%
HD220812C003100002022-08-03 3:27PM EDT310.003.753.653.85+1.52+68.16%34779321.20%
HD220812C003125002022-08-03 3:18PM EDT312.502.912.632.83+1.17+67.24%3114023.68%
HD220812C003150002022-08-03 3:21PM EDT315.002.021.761.93+0.79+64.23%17344424.60%
HD220812C003175002022-08-03 2:49PM EDT317.501.291.131.32+0.49+61.25%393825.81%
HD220812C003200002022-08-03 3:09PM EDT320.000.790.730.83+0.25+46.30%20953126.22%
HD220812C003225002022-08-03 1:07PM EDT322.500.460.430.52-0.25-35.21%102126.86%
HD220812C003250002022-08-03 3:02PM EDT325.000.280.250.31+0.04+16.67%2040327.30%
HD220812C003275002022-08-02 11:33AM EDT327.500.140.050.240.00-1429.40%
HD220812C003300002022-08-03 3:21PM EDT330.000.100.050.19-0.06-37.50%26431.45%
HD220812C003325002022-08-01 10:27AM EDT332.500.130.010.190.00--1034.77%
HD220812C003350002022-08-02 1:06PM EDT335.000.100.030.100.00-62934.18%
HD220812C003400002022-07-26 10:42AM EDT340.000.070.000.160.00--2143.16%
HD220812C003700002022-07-11 10:14AM EDT370.000.200.000.150.00--1068.95%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220812P001800002022-07-01 3:51PM EDT180.000.120.000.150.00--2202.73%
HD220812P001850002022-07-05 3:30PM EDT185.000.160.000.150.00--1193.36%
HD220812P001900002022-07-19 9:30AM EDT190.000.040.000.150.00--3184.38%
HD220812P001950002022-07-19 9:30AM EDT195.000.030.000.150.00--4175.39%
HD220812P002000002022-07-14 11:53AM EDT200.000.150.000.150.00--5166.80%
HD220812P002050002022-07-14 11:53AM EDT205.000.080.000.15-0.13-61.90%16158.20%
HD220812P002100002022-07-26 11:04AM EDT210.000.080.000.15+0.03+60.00%147150.00%
HD220812P002150002022-07-20 12:07PM EDT215.000.050.000.150.00--7141.80%
HD220812P002200002022-07-25 3:23PM EDT220.000.060.000.160.00--8134.77%
HD220812P002250002022-07-26 11:36AM EDT225.000.050.000.160.00--26126.95%
HD220812P002300002022-07-20 1:02PM EDT230.000.140.000.170.00--51120.12%
HD220812P002350002022-07-19 3:34PM EDT235.000.260.000.210.00--10115.43%
HD220812P002400002022-08-02 12:53PM EDT240.000.050.010.050.00-11,37493.36%
HD220812P002450002022-08-02 2:52PM EDT245.000.040.010.200.00-270100.20%
HD220812P002500002022-08-01 3:01PM EDT250.000.060.010.21+0.04+200.00%129093.36%
HD220812P002550002022-08-02 3:40PM EDT255.000.240.040.08+0.10+71.43%15779.69%
HD220812P002575002022-08-01 1:51PM EDT257.500.130.030.240.00--184.57%
HD220812P002600002022-08-02 3:07PM EDT260.000.100.040.08-0.06-37.50%116972.66%
HD220812P002650002022-08-02 2:29PM EDT265.000.130.020.15-0.12-48.00%1119868.95%
HD220812P002675002022-08-01 12:12PM EDT267.500.200.110.190.00--870.90%
HD220812P002700002022-08-03 3:05PM EDT270.000.190.140.19-0.04-17.39%13021468.16%
HD220812P002725002022-08-02 3:59PM EDT272.500.470.100.370.00-162368.26%
HD220812P002750002022-08-03 3:04PM EDT275.000.290.200.30-0.28-49.12%14023965.04%
HD220812P002775002022-08-02 10:53AM EDT277.500.610.190.420.00-31063.38%
HD220812P002800002022-08-03 2:04PM EDT280.000.400.300.41-0.45-52.94%1715361.13%
HD220812P002825002022-08-02 1:25PM EDT282.500.700.360.44-0.10-12.50%13158.40%
HD220812P002850002022-08-03 3:29PM EDT285.000.550.480.56-0.85-60.71%3516957.42%
HD220812P002875002022-08-03 2:26PM EDT287.500.750.590.72-1.05-58.33%178356.06%
HD220812P002900002022-08-03 3:32PM EDT290.000.820.770.87-1.38-62.73%3820254.59%
HD220812P002925002022-08-03 2:03PM EDT292.501.341.021.15-0.39-22.54%135654.05%
HD220812P002950002022-08-03 3:29PM EDT295.001.401.341.46-1.51-51.89%11628253.25%
HD220812P002975002022-08-03 2:56PM EDT297.501.811.711.89-1.79-49.72%7632752.56%
HD220812P003000002022-08-03 3:21PM EDT300.002.232.252.42-2.12-48.74%6755452.32%
HD220812P003025002022-08-03 1:05PM EDT302.503.002.973.15-2.50-45.45%346652.76%
HD220812P003050002022-08-03 2:56PM EDT305.003.903.754.05-2.55-39.53%10121453.00%
HD220812P003075002022-08-03 3:29PM EDT307.505.024.855.10-3.23-39.15%684754.00%
HD220812P003100002022-08-03 2:59PM EDT310.006.155.906.25-3.65-37.24%142554.03%
HD220812P003125002022-08-03 10:31AM EDT312.5012.407.407.75+0.85+7.36%5856.04%
HD220812P003150002022-08-02 1:54PM EDT315.0013.129.009.35-1.18-8.25%51357.79%
HD220812P003175002022-08-02 1:30PM EDT317.5015.4510.9011.30-0.10-0.64%1561.13%
HD220812P003200002022-08-03 3:14PM EDT320.0013.0012.9013.35-3.70-22.16%5164.54%
HD220812P003250002022-07-15 11:15AM EDT325.0031.2717.6018.100.00--175.33%
HD220812P003500002022-07-19 3:12PM EDT350.0050.2542.2043.150.00--0126.49%
HD220812P003550002022-08-01 10:49AM EDT355.0049.7047.2548.250.00--0136.38%
HD220812P004100002022-08-01 9:48AM EDT410.00106.70101.95103.350.00--0218.51%
HD220812P004300002022-08-01 9:52AM EDT430.00125.95122.10123.400.00--0245.09%
HD220812P004400002022-08-01 11:47AM EDT440.00132.00132.05133.350.00--0256.20%