Singapore markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
275.19-4.77 (-1.70%)
At close: 4:00PM EDT

275.50 +0.19 (0.07%)
After hours: 5:14PM EDT

In the money
Show:ListStraddle
Callsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD200918C000900002020-09-01 3:20PM EDT90.00195.77183.05187.800.00-220910.94%
HD200918C001000002020-09-04 12:32PM EDT100.00168.50173.00177.600.00-20757.81%
HD200918C001100002020-07-09 8:20PM EDT110.0088.46152.05155.750.00-110.00%
HD200918C001150002020-09-01 3:45PM EDT115.00170.64158.00162.800.00--0710.94%
HD200918C001200002020-09-03 12:50PM EDT120.00154.60153.00157.500.00-50589.06%
HD200918C001250002020-07-09 8:20PM EDT125.0065.50137.25140.650.00-220.00%
HD200918C001350002020-07-09 8:20PM EDT135.00115.82127.20130.650.00-300.00%
HD200918C001400002020-09-01 3:44PM EDT140.00145.95133.00137.500.00-81485.94%
HD200918C001450002020-07-09 8:20PM EDT145.00106.23117.15120.650.00-10000.00%
HD200918C001500002020-09-15 10:03AM EDT150.00128.52123.00127.70-5.68-4.23%34491.41%
HD200918C001550002020-09-18 2:58PM EDT155.00117.55118.05122.65-13.06-10.00%10467.19%
HD200918C001600002020-09-01 3:01PM EDT160.00125.80113.10117.600.00-20443.75%
HD200918C001650002020-07-09 8:20PM EDT165.0085.0297.20100.900.00-3500.00%
HD200918C001700002020-09-01 3:45PM EDT170.00115.75102.85107.500.00-500633.01%
HD200918C001750002020-09-01 3:20PM EDT175.00110.7598.00102.650.00-80368.75%
HD200918C001800002020-09-01 3:52PM EDT180.00104.9693.1097.600.00-1,04211355.47%
HD200918C001850002020-09-01 3:39PM EDT185.00100.1588.1092.600.00-5420335.16%
HD200918C001900002020-09-18 1:58PM EDT190.0082.0083.0087.70-10.41-11.27%10314.84%
HD200918C001950002020-09-01 3:36PM EDT195.0090.9078.2582.700.00-2600320.51%
HD200918C002000002020-09-14 1:21PM EDT200.0074.9373.0577.50-8.38-10.06%750253.91%
HD200918C002050002020-09-01 3:53PM EDT205.0081.7568.0572.600.00-5,7580250.78%
HD200918C002100002020-09-17 1:44PM EDT210.0068.0563.3067.700.00-27263.28%
HD200918C002150002020-09-18 3:22PM EDT215.0058.6058.0062.65-8.01-12.03%114214.84%
HD200918C002200002020-09-18 3:45PM EDT220.0054.9553.2557.70-5.52-9.13%30220.70%
HD200918C002250002020-09-17 10:17AM EDT225.0057.2548.2552.600.00-113195.31%
HD200918C002300002020-09-18 3:50PM EDT230.0045.0544.1047.70-1.95-4.15%551217.87%
HD200918C002350002020-09-18 2:54PM EDT235.0037.6538.3042.30-10.31-21.50%221141.21%
HD200918C002400002020-09-18 3:49PM EDT240.0035.0034.7035.80-10.03-22.27%17131114.84%
HD200918C002450002020-09-16 12:17PM EDT245.0037.9028.0032.300.00-40209.42%
HD200918C002500002020-09-18 3:31PM EDT250.0024.4024.4025.90-4.85-16.58%97581133.40%
HD200918C002550002020-09-18 3:47PM EDT255.0020.0419.6521.55-6.71-25.08%233,66097.95%
HD200918C002575002020-09-08 12:43PM EDT257.5014.0015.8019.750.00-5064.84%
HD200918C002600002020-09-18 2:51PM EDT260.0015.1414.7515.85-5.86-27.90%5021459.38%
HD200918C002625002020-09-18 2:52PM EDT262.5010.5010.8014.80-12.15-53.64%23350.98%
HD200918C002650002020-09-18 3:55PM EDT265.0010.138.8511.60-3.34-24.80%2343887.11%
HD200918C002675002020-09-18 3:47PM EDT267.507.557.058.75-2.77-26.84%1520265.33%
HD200918C002700002020-09-18 3:48PM EDT270.005.074.505.85-2.80-35.58%3251,50242.48%
HD200918C002725002020-09-18 3:55PM EDT272.502.592.052.97-3.05-54.08%82210620.31%
HD200918C002750002020-09-18 3:57PM EDT275.000.290.150.53-5.26-94.77%1,19407.47%
HD200918C002775002020-09-18 3:43PM EDT277.500.040.000.07-2.94-98.66%95368811.82%
HD200918C002800002020-09-18 3:44PM EDT280.000.020.000.02-1.78-98.89%7052,93416.41%
HD200918C002825002020-09-18 3:54PM EDT282.500.010.010.02-0.79-98.75%27977023.44%
HD200918C002850002020-09-18 3:46PM EDT285.000.010.000.01-0.31-96.88%7723,89327.34%
HD200918C002875002020-09-18 3:54PM EDT287.500.010.000.01-0.12-92.31%2511,37833.59%
HD200918C002900002020-09-18 3:46PM EDT290.000.010.000.01-0.07-87.50%3443,11939.06%
HD200918C002925002020-09-18 2:42PM EDT292.500.010.000.01-0.05-83.33%4744545.31%
HD200918C002950002020-09-18 3:55PM EDT295.000.010.000.01-0.02-66.67%941,68150.00%
HD200918C002975002020-09-18 2:46PM EDT297.500.010.000.01-0.01-50.00%2029453.13%
HD200918C003000002020-09-18 2:46PM EDT300.000.010.000.000.00-726,62650.00%
HD200918C003025002020-09-18 11:26AM EDT302.500.010.000.01-0.02-66.67%17062.50%
HD200918C003050002020-09-18 2:52PM EDT305.000.010.000.010.00-172,19167.19%
HD200918C003100002020-09-18 3:10PM EDT310.000.010.000.010.00-35,92976.56%
HD200918C003150002020-09-17 10:00AM EDT315.000.040.000.010.00-1041784.38%
HD200918C003200002020-09-17 12:34PM EDT320.000.010.000.010.00-164793.75%
HD200918C003250002020-09-14 12:56PM EDT325.000.030.000.010.00-6357103.13%
HD200918C003300002020-09-10 2:05PM EDT330.000.030.000.010.00-81,177112.50%
HD200918C003350002020-09-15 10:11AM EDT335.000.030.000.010.00-1526121.88%
HD200918C003400002020-09-08 1:27PM EDT340.000.030.000.010.00-6200128.13%
HD200918C003450002020-09-03 9:30AM EDT345.000.130.000.010.00-5197137.50%
HD200918C003500002020-09-09 3:58PM EDT350.000.020.000.010.00-51,418143.75%
HD200918C003550002020-08-31 1:23PM EDT355.000.150.000.010.00-212,029153.13%
HD200918C003600002020-09-09 9:46AM EDT360.000.010.000.010.00-4221162.50%
HD200918C003650002020-08-24 12:02AM EDT365.000.130.000.010.00--1168.75%
HD200918C003700002020-09-11 3:52PM EDT370.000.010.000.010.00-129175.00%
HD200918C003750002020-09-08 1:27PM EDT375.000.010.000.000.00-212450.00%
Putsfor18 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD200918P000800002020-06-16 2:21PM EDT80.000.190.000.190.00-240901.56%
HD200918P000850002020-07-09 8:20PM EDT85.000.500.012.070.00-1131,187.89%
HD200918P000900002020-07-09 8:20PM EDT90.000.060.000.180.00-127814.06%
HD200918P000950002020-08-19 12:01PM EDT95.000.020.000.840.00-526939.06%
HD200918P001000002020-07-28 11:09AM EDT100.000.060.000.050.00-1058656.25%
HD200918P001050002020-07-29 1:13PM EDT105.000.060.000.050.00-315625.00%
HD200918P001100002020-07-28 11:06AM EDT110.000.080.000.050.00-10593.75%
HD200918P001150002020-08-18 11:54AM EDT115.000.050.000.100.00-1037606.25%
HD200918P001200002020-07-14 10:27AM EDT120.000.010.000.150.00-547603.13%
HD200918P001250002020-07-17 2:48PM EDT125.000.080.000.150.00-247575.00%
HD200918P001300002020-08-26 12:14PM EDT130.000.020.000.130.00-3158539.06%
HD200918P001350002020-09-02 9:30AM EDT135.000.010.000.410.00-11,099587.50%
HD200918P001400002020-07-22 10:11AM EDT140.000.140.000.050.00-10446.88%
HD200918P001450002020-08-05 9:34AM EDT145.000.080.000.030.00-1254406.25%
HD200918P001500002020-09-09 11:38AM EDT150.000.020.000.050.00-1505403.13%
HD200918P001550002020-08-25 3:42PM EDT155.000.020.000.090.00-10223404.69%
HD200918P001600002020-08-14 3:33PM EDT160.000.190.000.010.00-1556312.50%
HD200918P001650002020-09-10 2:02PM EDT165.000.010.000.020.00-1272318.75%
HD200918P001700002020-09-08 3:59PM EDT170.000.050.000.020.00-20576300.00%
HD200918P001750002020-09-10 2:04PM EDT175.000.030.000.030.00-1537293.75%
HD200918P001800002020-09-03 2:14PM EDT180.000.040.000.010.00-2923250.00%
HD200918P001850002020-09-14 2:11PM EDT185.000.020.000.230.00-10321.09%
HD200918P001900002020-09-14 2:06PM EDT190.000.020.000.010.00-4666218.75%
HD200918P001950002020-09-14 9:59AM EDT195.000.020.000.090.00-23711253.13%
HD200918P002000002020-09-16 3:18PM EDT200.000.050.000.010.00-11,618193.75%
HD200918P002050002020-09-11 9:35AM EDT205.000.020.000.050.00-20206.25%
HD200918P002100002020-09-11 9:30AM EDT210.000.030.000.020.00-151,268175.00%
HD200918P002150002020-09-15 2:53PM EDT215.000.010.000.240.00-110211.33%
HD200918P002200002020-09-18 12:40PM EDT220.000.010.000.01-0.01-50.00%12,972137.50%
HD200918P002250002020-09-14 9:33AM EDT225.000.020.000.010.00-301,888125.00%
HD200918P002300002020-09-18 11:39AM EDT230.000.050.000.01+0.03+150.00%31,581112.50%
HD200918P002350002020-09-17 3:50PM EDT235.000.080.030.020.00-151,268117.19%
HD200918P002400002020-09-18 2:42PM EDT240.000.020.000.01-0.07-77.78%391087.50%
HD200918P002450002020-09-18 1:43PM EDT245.000.010.000.01-0.01-50.00%41,45775.00%
HD200918P002500002020-09-18 12:58PM EDT250.000.030.000.02-0.01-25.00%171,41867.97%
HD200918P002550002020-09-18 1:53PM EDT255.000.030.000.02-0.05-62.50%113,80254.69%
HD200918P002575002020-09-18 12:40PM EDT257.500.020.000.10+0.01+100.00%181,13059.77%
HD200918P002600002020-09-18 3:50PM EDT260.000.010.000.01-0.05-83.33%48042.19%
HD200918P002625002020-09-18 3:27PM EDT262.500.020.000.10-0.02-50.00%2433150.00%
HD200918P002650002020-09-18 3:55PM EDT265.000.030.000.05-0.05-62.50%1412,90936.91%
HD200918P002675002020-09-18 2:56PM EDT267.500.010.000.09-0.12-92.31%15539332.42%
HD200918P002700002020-09-18 3:48PM EDT270.000.010.000.02-0.11-91.67%734017.97%
HD200918P002725002020-09-18 3:41PM EDT272.500.020.000.04-0.21-91.30%84366011.82%
HD200918P002750002020-09-18 3:54PM EDT275.000.220.070.36-0.28-56.00%1,65007.81%
HD200918P002775002020-09-18 3:51PM EDT277.502.201.762.77+1.26+134.04%67074822.56%
HD200918P002800002020-09-18 3:55PM EDT280.004.744.155.20+2.95+164.80%7993,25832.81%
HD200918P002825002020-09-18 3:26PM EDT282.507.206.708.00+3.45+92.00%19655352.34%
HD200918P002850002020-09-18 3:48PM EDT285.009.739.1010.70+4.29+78.86%316068.95%
HD200918P002875002020-09-18 3:20PM EDT287.5013.7811.0512.50+4.41+47.07%6241652.93%
HD200918P002900002020-09-18 3:01PM EDT290.0016.6014.2515.30+4.82+40.92%55075.88%
HD200918P002925002020-09-18 2:51PM EDT292.5019.6015.3019.50+10.35+111.89%81460.16%
HD200918P002950002020-09-18 1:04PM EDT295.0020.8019.1520.45+5.63+37.11%2152100.00%
HD200918P002975002020-09-02 12:19PM EDT297.5014.4220.3023.950.00-20142.77%
HD200918P003000002020-09-18 10:07AM EDT300.0021.0923.8025.55+2.44+13.08%202,428121.68%
HD200918P003050002020-09-16 12:57PM EDT305.0020.0327.5032.050.00-20189.84%
HD200918P003100002020-09-03 10:35AM EDT310.0028.2334.0535.450.00-1552149.71%
HD200918P003150002020-09-10 11:20AM EDT315.0038.3837.6542.100.00-10112.50%
HD200918P003200002020-08-18 2:18PM EDT320.0037.0038.6041.350.00-3000.00%
HD200918P003250002020-08-17 11:29AM EDT325.0039.8341.4043.750.00-100.00%
HD200918P003300002020-08-17 9:30AM EDT330.0047.3345.9548.550.00-100.00%
HD200918P003350002020-08-19 9:35AM EDT335.0049.5056.1057.950.00-200.00%
HD200918P003400002020-08-17 9:34AM EDT340.0056.8156.1058.450.00-1000.00%
HD200918P003500002020-08-24 12:02AM EDT350.0061.3572.5577.000.00--0337.79%
HD200918P003550002020-08-24 12:02AM EDT355.0070.9677.6582.200.00--0208.98%