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:300.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD221202C003000002022-11-25 11:38AM EST2022-12-0227.5526.0026.90+5.36+24.16%12040.65%
HD221209C003000002022-11-23 10:27AM EST2022-12-0925.7226.2027.050.00-3030.49%
HD221216C003000002022-11-25 12:52PM EST2022-12-1627.1026.9027.65+3.35+14.11%681,33929.53%
HD221223C003000002022-11-25 11:12AM EST2022-12-2329.0527.5028.55+3.15+12.16%1030.30%
HD221230C003000002022-11-25 12:02PM EST2022-12-3030.8828.3529.35+1.27+4.29%14030.35%
HD230120C003000002022-11-25 11:55AM EST2023-01-2034.0031.4032.15+6.00+21.43%229031.75%
HD230217C003000002022-11-23 11:47AM EST2023-02-1732.7334.8535.600.00-1032.84%
HD230317C003000002022-11-25 12:07PM EST2023-03-1740.0037.9538.75+5.50+15.94%3033.60%
HD230519C003000002022-11-25 12:52PM EST2023-05-1943.8143.5044.40+5.11+13.20%1034.00%
HD230616C003000002022-11-25 10:51AM EST2023-06-1645.6845.1046.25+2.98+6.98%1033.70%
HD230915C003000002022-11-16 3:49PM EST2023-09-1545.1550.9052.500.00-2033.90%
HD240119C003000002022-11-25 11:53AM EST2024-01-1960.6757.7559.00+5.57+10.11%236033.44%
HD250117C003000002022-11-25 10:59AM EST2025-01-1773.4871.0574.60+0.81+1.11%10033.37%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD221202P003000002022-11-25 12:58PM EST2022-12-020.270.250.28-0.28-50.91%1,220035.69%
HD221209P003000002022-11-25 12:06PM EST2022-12-090.820.880.94-0.63-43.45%15033.26%
HD221216P003000002022-11-25 12:58PM EST2022-12-161.901.881.97-0.87-31.41%1,037033.88%
HD221223P003000002022-11-25 12:35PM EST2022-12-232.592.492.66-0.93-26.42%39032.58%
HD221230P003000002022-11-25 12:57PM EST2022-12-303.103.003.25-1.00-24.39%48031.42%
HD230120P003000002022-11-25 12:57PM EST2023-01-205.155.105.25-0.95-15.57%3852,19530.41%
HD230217P003000002022-11-25 12:50PM EST2023-02-177.557.457.60-1.20-13.71%240029.68%
HD230317P003000002022-11-25 12:43PM EST2023-03-1710.5010.4010.65-1.36-11.47%30030.82%
HD230519P003000002022-11-25 12:05PM EST2023-05-1914.1314.4014.70-1.72-10.85%3029.87%
HD230616P003000002022-11-25 11:51AM EST2023-06-1615.8016.1016.40-1.55-8.93%4029.72%
HD230915P003000002022-11-22 12:27PM EST2023-09-1520.7919.6520.850.00-5028.95%
HD240119P003000002022-11-25 12:11PM EST2024-01-1924.6724.1525.35-0.83-3.25%11027.78%
HD250117P003000002022-11-25 12:50PM EST2025-01-1733.5032.7535.05-5.10-13.21%1025.89%