Canada markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
327.07+3.08 (+0.95%)
At close: 04:00PM EST
326.12 -0.95 (-0.29%)
After hours: 07:44PM EST
In The Money
Show:ListStraddle
Strike:320.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD221202C003200002022-12-01 3:58PM EST2022-12-027.467.107.95+1.94+35.14%1471,33648.39%
HD221209C003200002022-12-01 3:59PM EST2022-12-099.459.409.70+1.64+21.00%2501,30128.53%
HD221216C003200002022-12-01 3:59PM EST2022-12-1612.0411.8512.15+2.04+20.40%642,96531.08%
HD221223C003200002022-12-01 3:53PM EST2022-12-2313.8013.0513.45+3.46+33.46%3814929.98%
HD221230C003200002022-12-01 2:49PM EST2022-12-3015.2014.1514.65+2.55+20.16%59529.54%
HD230106C003200002022-12-01 10:15AM EST2023-01-0615.5015.3015.95+3.45+28.63%921129.83%
HD230120C003200002022-12-01 3:59PM EST2023-01-2018.2417.9018.30+1.79+10.88%284,91230.35%
HD230217C003200002022-12-01 3:58PM EST2023-02-1722.3622.0522.70+3.31+17.38%5089231.79%
HD230317C003200002022-12-01 3:50PM EST2023-03-1726.4925.7026.20+2.44+10.15%61,08132.37%
HD230519C003200002022-11-30 9:30AM EST2023-05-1925.5032.1032.700.00-113033.12%
HD230616C003200002022-12-01 3:25PM EST2023-06-1634.2533.8535.05+3.74+12.26%231,23733.18%
HD230915C003200002022-11-30 2:19PM EST2023-09-1536.3040.3041.600.00-238333.22%
HD240119C003200002022-12-01 1:16PM EST2024-01-1949.5047.6548.75+5.70+13.01%2443632.99%
HD250117C003200002022-12-01 1:28PM EST2025-01-1764.2561.6564.20+3.30+5.41%265532.45%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD221202P003200002022-12-01 3:58PM EST2022-12-020.340.330.39-1.16-77.33%95048336.52%
HD221209P003200002022-12-01 3:55PM EST2022-12-092.292.182.35-1.56-40.52%2303,18726.84%
HD221216P003200002022-12-01 3:59PM EST2022-12-164.504.304.60-1.30-22.41%3941,31629.13%
HD221223P003200002022-12-01 2:00PM EST2022-12-235.305.255.65-1.80-25.35%99127.57%
HD221230P003200002022-12-01 2:54PM EST2022-12-306.006.106.45-1.95-24.53%2613826.32%
HD230106P003200002022-12-01 3:48PM EST2023-01-067.057.057.55-1.85-20.79%36126.45%
HD230120P003200002022-12-01 3:59PM EST2023-01-209.149.009.30-1.26-12.12%5702,19126.22%
HD230217P003200002022-12-01 3:58PM EST2023-02-1712.1612.0012.35-1.64-11.88%5868726.22%
HD230317P003200002022-12-01 2:11PM EST2023-03-1715.9815.7016.00-2.02-11.22%1679227.82%
HD230519P003200002022-12-01 2:32PM EST2023-05-1920.3020.2520.75-2.40-10.57%614727.51%
HD230616P003200002022-12-01 2:09PM EST2023-06-1622.5322.1522.60-1.57-6.51%1242727.46%
HD230915P003200002022-11-25 12:22PM EST2023-09-1527.2026.3027.150.00-5710526.72%
HD240119P003200002022-12-01 2:07PM EST2024-01-1932.0031.1032.05-1.25-3.76%3231425.90%
HD250117P003200002022-11-30 11:22AM EST2025-01-1745.9040.8542.400.00-464624.48%