Canada Markets open in 7 hrs 43 mins

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
329.27-2.23 (-0.67%)
At close: 04:00PM EST
329.28 +0.01 (+0.00%)
After hours: 07:53PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD230217C001500002022-07-01 8:31AM EST150.00126.75157.45159.000.00--10.00%
HD230217C001950002022-07-18 2:46PM EST195.00100.50117.25118.850.00--10.00%
HD230217C002150002022-07-06 11:24AM EST215.0072.7595.3095.800.00--10.00%
HD230217C002300002022-07-11 1:50PM EST230.0066.3584.5085.950.00--50.00%
HD230217C002350002022-07-06 10:31AM EST235.0058.3077.3578.500.00--20.00%
HD230217C002400002022-07-11 1:50PM EST240.0058.4075.7077.150.00--40.00%
HD230217C002550002022-08-04 1:38PM EST255.0059.7663.5064.650.00--60.00%
HD230217C002600002022-07-22 9:31AM EST260.0059.0159.5560.700.00--20.00%
HD230217C002650002022-08-03 2:55PM EST265.0052.8755.8056.600.00--50.00%
HD230217C002700002022-07-29 2:42PM EST270.0044.3752.0552.850.00--30.00%
HD230217C002750002022-07-01 1:46PM EST275.0030.0545.6046.600.00--280.00%
HD230217C002800002022-07-05 2:18PM EST280.0028.8541.8543.150.00--180.00%
HD230217C002850002022-07-22 1:49PM EST285.0038.9041.2041.800.00--210.00%
HD230217C002900002022-08-08 11:09AM EST290.0039.6538.0538.550.00--80.00%
HD230217C002950002022-07-22 1:49PM EST295.0032.5034.3535.300.00--846.80%
HD230217C003000002022-08-08 2:08PM EST300.0032.2431.3032.150.00-22553.76%
HD230217C003050002022-08-09 9:07AM EST305.0025.7828.6029.400.00-21761.72%
HD230217C003100002022-08-10 2:42PM EST310.0025.7025.6026.55+2.80+12.23%66565.28%
HD230217C003150002022-08-11 1:12PM EST315.0023.8523.1023.90+3.53+17.37%88868.71%
HD230217C003200002022-08-09 1:19PM EST320.0018.4520.6021.500.00-53771.17%
HD230217C003250002022-08-11 12:16PM EST325.0018.5018.9519.20+0.75+4.23%33774.44%
HD230217C003300002022-08-11 9:36AM EST330.0017.2716.8017.15-1.23-6.65%18476.00%
HD230217C003350002022-08-11 9:01AM EST335.0015.5514.4515.25-1.25-7.44%32876.42%
HD230217C003400002022-08-11 9:05AM EST340.0013.6013.0013.45-0.17-1.23%24878.10%
HD230217C003450002022-08-11 9:17AM EST345.0012.1511.5011.80-0.80-6.18%5679.13%
HD230217C003500002022-08-09 2:36PM EST350.008.5010.0010.400.00-29879.90%
HD230217C003550002022-08-04 2:22PM EST355.008.108.759.100.00--1380.69%
HD230217C003600002022-08-10 2:21PM EST360.007.117.557.90-0.99-12.22%74581.09%
HD230217C003650002022-08-10 11:33AM EST365.006.256.356.75-0.30-4.58%-2980.84%
HD230217C003700002022-08-11 1:36PM EST370.005.555.555.85+1.90+52.05%984481.63%
HD230217C003750002022-08-11 9:09AM EST375.004.854.755.05-1.05-17.80%12482.04%
HD230217C003800002022-08-10 9:00AM EST380.004.004.054.30-0.85-17.53%12982.26%
HD230217C003850002022-08-10 9:54AM EST385.003.353.403.65+0.50+17.54%32282.31%
HD230217C003900002022-08-08 10:17AM EST390.003.602.833.200.00--882.76%
HD230217C003950002022-08-09 10:03AM EST395.002.102.432.700.00-141583.11%
HD230217C004000002022-07-14 12:33PM EST400.001.452.042.310.00--183.42%
HD230217C004050002022-08-10 10:01AM EST405.001.761.711.99+0.51+40.80%1783.81%
HD230217C004100002022-07-18 11:58AM EST410.001.251.421.600.00--283.45%
HD230217C004200002022-08-02 11:41AM EST420.000.960.971.370.00-2085.57%
HD230217C004300002022-08-02 11:41AM EST430.000.720.551.030.00-2085.30%
HD230217C004400002022-08-05 8:47AM EST440.000.510.370.780.00-2386.33%
HD230217C004500002022-08-05 8:46AM EST450.000.400.250.590.00-2287.30%
HD230217C004600002022-08-05 8:46AM EST460.000.280.180.460.00-2388.82%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD230217P001350002022-08-11 8:33AM EST135.000.220.200.33-0.23-51.11%8051220.31%
HD230217P001400002022-08-05 8:47AM EST140.000.480.250.440.00--85219.34%
HD230217P001450002022-08-11 9:46AM EST145.000.330.320.47-0.27-45.00%201214.94%
HD230217P001500002022-08-05 8:47AM EST150.000.690.410.620.00--2214.75%
HD230217P001550002022-08-05 8:47AM EST155.000.760.470.720.00--1211.04%
HD230217P001650002022-07-05 1:08PM EST165.002.170.591.230.00--1208.89%
HD230217P001750002022-07-18 11:44AM EST175.001.670.621.240.00--11193.70%
HD230217P001800002022-08-01 2:38PM EST180.001.300.741.360.00--17190.04%
HD230217P001850002022-07-26 9:56AM EST185.001.901.001.490.00--18188.18%
HD230217P001900002022-07-26 2:15PM EST190.002.271.021.650.00--2183.01%
HD230217P001950002022-07-28 10:58AM EST195.002.261.191.970.00--3181.40%
HD230217P002000002022-08-05 8:54AM EST200.002.341.402.210.00-210178.74%
HD230217P002050002022-08-10 12:24PM EST205.002.061.962.39-2.64-56.17%-16178.27%
HD230217P002100002022-08-02 9:18AM EST210.003.252.282.460.00-34174.05%
HD230217P002150002022-08-09 9:33AM EST215.003.152.552.780.00-24171.17%
HD230217P002200002022-08-05 9:33AM EST220.003.602.913.150.00--457168.87%
HD230217P002250002022-08-05 10:02AM EST225.004.103.303.550.00-129166.48%
HD230217P002300002022-08-05 8:56AM EST230.004.803.754.000.00--10164.26%
HD230217P002350002022-08-11 11:42AM EST235.004.554.304.50-0.75-14.15%1816162.38%
HD230217P002400002022-08-10 10:43AM EST240.004.854.805.05-0.85-14.91%217159.94%
HD230217P002450002022-08-01 9:00AM EST245.006.655.355.650.00--20157.53%
HD230217P002500002022-08-10 9:19AM EST250.006.206.056.35-1.20-16.22%2112155.74%
HD230217P002550002022-08-11 8:44AM EST255.007.006.757.15-1.00-12.50%161153.82%
HD230217P002600002022-08-11 9:05AM EST260.007.457.708.00-1.75-19.02%242152.50%
HD230217P002650002022-08-11 12:18PM EST265.008.958.758.95-0.11-1.21%3027151.31%
HD230217P002700002022-08-10 8:58AM EST270.009.909.7010.00-0.20-1.98%126149.52%
HD230217P002750002022-08-11 10:51AM EST275.0011.5010.9011.20-1.15-9.09%1018148.46%
HD230217P002800002022-08-11 1:11PM EST280.0012.5512.3012.50-1.70-11.93%440147.68%
HD230217P002850002022-08-11 11:23AM EST285.0014.3513.7513.95+1.05+7.89%548146.86%
HD230217P002900002022-08-10 1:19PM EST290.0015.2015.2515.55-0.40-2.56%153145.98%
HD230217P002950002022-08-10 1:18PM EST295.0016.9517.1017.40-1.55-8.38%-130146.07%
HD230217P003000002022-08-10 1:28PM EST300.0018.7518.9019.30+0.55+3.02%261145.52%
HD230217P003050002022-08-04 10:39AM EST305.0023.4020.9021.350.00--38145.23%
HD230217P003100002022-08-04 10:15AM EST310.0025.4523.2023.650.00--33145.64%
HD230217P003150002022-08-11 1:14PM EST315.0026.0025.5026.00-2.00-7.14%38145.58%
HD230217P003200002022-08-01 8:31AM EST320.0034.4528.0029.100.00--3147.09%
HD230217P003300002022-07-27 12:08PM EST330.0044.4533.7534.300.00--1147.84%
HD230217P003350002022-07-11 9:31AM EST335.0054.9536.7037.550.00--1149.03%
HD230217P003400002022-07-14 9:13AM EST340.0063.0840.0540.550.00--3150.04%
HD230217P003450002022-08-11 8:48AM EST345.0042.7543.6044.35+0.08+0.19%23152.77%
HD230217P003500002022-08-09 9:17AM EST350.0051.9547.0547.500.00-55153.39%