Canada markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
326.38+4.87 (+1.51%)
At close: 01:00PM EST
326.80 +0.42 (+0.13%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Strike:285.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD221202C002850002022-11-25 12:44PM EST2022-12-0242.0341.0541.85+15.23+56.83%108450.78%
HD221209C002850002022-11-18 3:30PM EST2022-12-0928.2040.8541.900.00-38445.36%
HD221216C002850002022-11-25 11:49AM EST2022-12-1643.6441.1042.05+7.24+19.89%252037.99%
HD221223C002850002022-11-15 1:18PM EST2022-12-2328.7041.3042.300.00-2434.89%
HD221230C002850002022-11-18 12:14PM EST2022-12-3029.9541.8542.700.00-11133.84%
HD230120C002850002022-11-25 9:57AM EST2023-01-2045.4144.0044.80+3.04+7.17%101,22135.16%
HD230217C002850002022-11-22 2:28PM EST2023-02-1747.1246.9547.900.00-521336.51%
HD230317C002850002022-11-25 12:59PM EST2023-03-1750.0349.5550.35+0.06+0.12%363736.32%
HD230519C002850002022-10-28 10:41AM EST2023-05-1934.5054.1555.200.00-1035.97%
HD230616C002850002022-11-18 11:02AM EST2023-06-1646.7555.6057.050.00-108635.75%
HD240119C002850002022-11-25 10:00AM EST2024-01-1968.6066.9569.05+12.40+22.06%233235.02%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD221202P002850002022-11-25 12:36PM EST2022-12-020.080.060.09-0.12-60.00%8824451.17%
HD221209P002850002022-11-25 12:07PM EST2022-12-090.280.290.32-0.21-42.86%611241.36%
HD221216P002850002022-11-25 12:09PM EST2022-12-160.730.750.80-0.34-31.78%201,11039.53%
HD221223P002850002022-11-25 12:36PM EST2022-12-231.171.111.20-0.35-23.03%219137.23%
HD221230P002850002022-11-25 10:52AM EST2022-12-301.561.431.62-0.40-20.41%22435.77%
HD230106P002850002022-11-25 10:32AM EST2023-01-061.981.782.03+1.98-51234.63%
HD230120P002850002022-11-25 12:54PM EST2023-01-202.902.862.98-0.63-17.85%432,67233.58%
HD230217P002850002022-11-23 2:49PM EST2023-02-175.354.654.800.00-735132.29%
HD230317P002850002022-11-25 12:44PM EST2023-03-177.137.057.25-0.92-11.43%1861,00233.00%
HD230519P002850002022-11-25 10:56AM EST2023-05-1910.6010.5010.75-1.40-11.67%67131.62%
HD230616P002850002022-11-23 3:19PM EST2023-06-1612.9512.0012.300.00-1529731.41%
HD240119P002850002022-11-23 10:52AM EST2024-01-1921.0019.8020.550.00-440929.04%