Singapore markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
282.69-0.31 (-0.11%)
At close: 04:00PM EDT
284.01 +1.32 (+0.47%)
Pre-market: 08:10AM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD220701C002275002022-06-24 9:36AM EDT227.5048.050.000.000.00-110.00%
HD220701C002300002022-06-21 10:36AM EDT230.0041.900.000.000.00-350.00%
HD220701C002450002022-06-22 3:42PM EDT245.0024.890.000.000.00--50.00%
HD220701C002550002022-06-22 9:34AM EDT255.0013.550.000.000.00-250.00%
HD220701C002575002022-06-22 10:40AM EDT257.5015.500.000.000.00-2120.00%
HD220701C002600002022-06-24 12:09PM EDT260.0023.450.000.000.00-460.00%
HD220701C002625002022-06-23 10:08AM EDT262.5011.850.000.000.00--50.00%
HD220701C002650002022-06-23 1:59PM EDT265.0010.380.000.000.00--180.00%
HD220701C002675002022-06-23 3:54PM EDT267.5010.270.000.000.00--130.00%
HD220701C002700002022-06-27 12:29PM EDT270.0014.000.000.000.00-191040.00%
HD220701C002725002022-06-27 2:33PM EDT272.5011.400.000.000.00-17810.00%
HD220701C002750002022-06-27 3:50PM EDT275.009.010.000.000.00-281890.00%
HD220701C002775002022-06-27 3:53PM EDT277.506.700.000.000.00-82790.00%
HD220701C002800002022-06-27 2:44PM EDT280.005.900.000.000.00-1695890.00%
HD220701C002825002022-06-27 3:46PM EDT282.504.000.000.000.00-1111530.00%
HD220701C002850002022-06-27 3:59PM EDT285.002.910.000.000.00-2274241.56%
HD220701C002875002022-06-27 3:54PM EDT287.501.580.000.000.00-1052483.13%
HD220701C002900002022-06-27 3:51PM EDT290.001.080.000.000.00-2817956.25%
HD220701C002925002022-06-27 3:59PM EDT292.500.730.000.000.00-2985086.25%
HD220701C002950002022-06-27 3:59PM EDT295.000.440.000.000.00-43354412.50%
HD220701C002975002022-06-27 3:59PM EDT297.500.240.000.000.00-10117912.50%
HD220701C003000002022-06-27 3:59PM EDT300.000.180.000.000.00-44857812.50%
HD220701C003025002022-06-27 11:30AM EDT302.500.160.000.000.00-3415812.50%
HD220701C003050002022-06-27 3:06PM EDT305.000.070.000.000.00-6038912.50%
HD220701C003075002022-06-27 1:27PM EDT307.500.070.000.000.00-51112.50%
HD220701C003100002022-06-27 2:39PM EDT310.000.030.000.000.00-8446125.00%
HD220701C003125002022-06-27 12:29PM EDT312.500.030.000.000.00-8825.00%
HD220701C003150002022-06-27 12:00PM EDT315.000.020.000.000.00-119225.00%
HD220701C003200002022-06-27 3:24PM EDT320.000.020.000.000.00-1312625.00%
HD220701C003250002022-06-27 1:19PM EDT325.000.010.000.000.00-414625.00%
HD220701C003300002022-06-27 10:14AM EDT330.000.030.000.000.00-1013325.00%
HD220701C003350002022-06-27 10:08AM EDT335.000.020.000.000.00-92125.00%
HD220701C003400002022-06-27 11:56AM EDT340.000.010.000.000.00-122350.00%
HD220701C003450002022-06-15 11:43AM EDT345.000.100.000.000.00-101650.00%
HD220701C003500002022-05-24 12:08PM EDT350.000.260.000.160.00-21485.55%
HD220701C003550002022-06-24 11:15AM EDT355.000.010.000.000.00-27350.00%
HD220701C003600002022-05-24 12:10PM EDT360.000.120.000.230.00-4499.61%
HD220701C003650002022-06-14 9:53AM EDT365.000.120.000.000.00-1050.00%
HD220701C003700002022-06-14 9:53AM EDT370.000.110.000.000.00-1150.00%
HD220701C003750002022-05-24 12:11PM EDT375.000.090.000.060.00--098.44%
HD220701C003800002022-06-17 11:39AM EDT380.000.050.000.000.00-1150.00%
HD220701C003850002022-06-09 10:08AM EDT385.000.110.000.000.00-7750.00%
HD220701C003900002022-06-17 11:39AM EDT390.000.050.000.000.00-1150.00%
HD220701C004000002022-06-17 11:39AM EDT400.000.050.000.000.00-1150.00%
HD220701C004200002022-06-17 11:39AM EDT420.000.050.000.000.00-1150.00%
HD220701C004400002022-06-24 1:53PM EDT440.000.010.000.000.00-9546550.00%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD220701P001900002022-06-14 1:21PM EDT190.000.060.000.000.00-2250.00%
HD220701P001950002022-06-16 10:22AM EDT195.000.050.000.000.00--1150.00%
HD220701P002000002022-06-22 11:45AM EDT200.000.030.000.000.00-42850.00%
HD220701P002050002022-06-22 11:44AM EDT205.000.040.000.000.00-232450.00%
HD220701P002100002022-06-22 11:22AM EDT210.000.040.000.000.00-82550.00%
HD220701P002150002022-06-23 2:43PM EDT215.000.060.000.000.00-11250.00%
HD220701P002200002022-06-27 2:37PM EDT220.000.020.000.000.00-306050.00%
HD220701P002225002022-06-27 10:48AM EDT222.500.020.000.000.00-12850.00%
HD220701P002250002022-06-27 10:48AM EDT225.000.020.000.000.00-175250.00%
HD220701P002275002022-06-27 1:16PM EDT227.500.010.000.000.00-921650.00%
HD220701P002300002022-06-27 12:42PM EDT230.000.020.000.000.00-1317250.00%
HD220701P002325002022-06-27 1:57PM EDT232.500.050.000.000.00-91250.00%
HD220701P002350002022-06-27 11:55AM EDT235.000.050.000.000.00-105050.00%
HD220701P002375002022-06-27 3:32PM EDT237.500.040.000.000.00-115125.00%
HD220701P002400002022-06-27 3:59PM EDT240.000.040.000.000.00-2214025.00%
HD220701P002425002022-06-24 3:09PM EDT242.500.130.000.000.00-55425.00%
HD220701P002450002022-06-27 3:26PM EDT245.000.060.000.000.00-63425.00%
HD220701P002475002022-06-27 2:30PM EDT247.500.090.000.000.00-113525.00%
HD220701P002500002022-06-27 3:50PM EDT250.000.120.000.000.00-11043325.00%
HD220701P002525002022-06-27 3:42PM EDT252.500.140.000.000.00-2210525.00%
HD220701P002550002022-06-27 3:47PM EDT255.000.170.000.000.00-7935325.00%
HD220701P002575002022-06-27 11:30AM EDT257.500.230.000.000.00-229825.00%
HD220701P002600002022-06-27 3:50PM EDT260.000.300.000.000.00-9430712.50%
HD220701P002625002022-06-27 3:53PM EDT262.500.420.000.000.00-707912.50%
HD220701P002650002022-06-27 3:58PM EDT265.000.500.000.000.00-23953412.50%
HD220701P002675002022-06-27 3:52PM EDT267.500.710.000.000.00-5017612.50%
HD220701P002700002022-06-27 3:56PM EDT270.000.950.000.000.00-28235112.50%
HD220701P002725002022-06-27 3:47PM EDT272.501.250.000.000.00-981846.25%
HD220701P002750002022-06-27 3:58PM EDT275.001.650.000.000.00-3002386.25%
HD220701P002775002022-06-27 3:35PM EDT277.502.290.000.000.00-43883.13%
HD220701P002800002022-06-27 3:57PM EDT280.003.100.000.000.00-1592633.13%
HD220701P002825002022-06-27 3:35PM EDT282.504.140.000.000.00-651050.20%
HD220701P002850002022-06-27 3:58PM EDT285.005.550.000.000.00-901760.00%
HD220701P002875002022-06-27 2:45PM EDT287.506.550.000.000.00-18330.00%
HD220701P002900002022-06-27 3:25PM EDT290.008.800.000.000.00-91060.00%
HD220701P002925002022-06-27 2:36PM EDT292.5010.350.000.000.00-13210.00%
HD220701P002950002022-06-27 11:09AM EDT295.0011.900.000.000.00-10430.00%
HD220701P002975002022-06-27 9:41AM EDT297.5014.500.000.000.00-110.00%
HD220701P003000002022-06-27 3:36PM EDT300.0017.850.000.000.00-4450.00%
HD220701P003050002022-06-27 3:43PM EDT305.0022.940.000.000.00-132730.00%
HD220701P003100002022-06-23 10:26AM EDT310.0038.000.000.000.00-120.00%
HD220701P003125002022-06-23 10:29AM EDT312.5040.800.000.000.00--00.00%
HD220701P003150002022-06-23 10:29AM EDT315.0043.350.000.000.00-200.00%
HD220701P003200002022-06-17 2:22PM EDT320.0046.370.000.000.00-1600.00%
HD220701P003250002022-06-16 3:18PM EDT325.0052.740.000.000.00-100.00%
HD220701P003300002022-06-17 2:57PM EDT330.0057.150.000.000.00-100.00%
HD220701P003500002022-05-20 10:39AM EDT350.0069.0577.7081.000.00-20275.68%
HD220701P003550002022-05-20 10:39AM EDT355.0074.1582.6586.000.00-20284.81%
HD220701P004000002022-06-02 9:58AM EDT400.0099.940.000.000.00--00.00%