Singapore markets close in 3 hours 18 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
281.27-1.75 (-0.62%)
At close: 04:00PM EDT
281.25 -0.02 (-0.01%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230331C002350002023-03-23 2:43PM EDT235.0046.950.000.000.00-100.00%
HD230331C002500002023-03-27 2:34PM EDT250.0033.000.000.000.00-4500.00%
HD230331C002550002023-03-27 11:07AM EDT255.0027.450.000.000.00-200.00%
HD230331C002600002023-03-27 1:38PM EDT260.0022.650.000.000.00-300.00%
HD230331C002625002023-03-23 9:38AM EDT262.5023.950.000.000.00-200.00%
HD230331C002650002023-03-27 2:50PM EDT265.0018.180.000.000.00-400.00%
HD230331C002675002023-03-23 1:25PM EDT267.5016.400.000.000.00--00.00%
HD230331C002700002023-03-27 2:15PM EDT270.0012.200.000.000.00-400.00%
HD230331C002725002023-03-27 11:41AM EDT272.5010.750.000.000.00-300.00%
HD230331C002750002023-03-27 3:49PM EDT275.008.000.000.000.00-2900.00%
HD230331C002775002023-03-27 3:59PM EDT277.505.550.000.000.00-5000.00%
HD230331C002800002023-03-27 3:59PM EDT280.004.000.000.000.00-18500.00%
HD230331C002825002023-03-27 3:59PM EDT282.502.590.000.000.00-33801.56%
HD230331C002850002023-03-27 3:59PM EDT285.001.580.000.000.00-82103.13%
HD230331C002875002023-03-27 3:59PM EDT287.500.910.000.000.00-50306.25%
HD230331C002900002023-03-27 3:59PM EDT290.000.470.000.000.00-69806.25%
HD230331C002925002023-03-27 3:51PM EDT292.500.270.000.000.00-29506.25%
HD230331C002950002023-03-27 3:59PM EDT295.000.130.000.000.00-414012.50%
HD230331C002975002023-03-27 3:37PM EDT297.500.100.000.000.00-248012.50%
HD230331C003000002023-03-27 3:59PM EDT300.000.040.000.000.00-669012.50%
HD230331C003025002023-03-27 1:55PM EDT302.500.040.000.000.00-32012.50%
HD230331C003050002023-03-27 3:30PM EDT305.000.030.000.000.00-53012.50%
HD230331C003075002023-03-27 3:39PM EDT307.500.010.000.000.00-24025.00%
HD230331C003100002023-03-27 3:59PM EDT310.000.020.000.000.00-19025.00%
HD230331C003125002023-03-27 9:44AM EDT312.500.010.000.000.00-1025.00%
HD230331C003150002023-03-27 10:34AM EDT315.000.010.000.000.00-3025.00%
HD230331C003175002023-03-23 2:17PM EDT317.500.030.000.000.00-1025.00%
HD230331C003200002023-03-27 12:47PM EDT320.000.010.000.000.00-103025.00%
HD230331C003225002023-03-21 10:54AM EDT322.500.040.000.000.00--025.00%
HD230331C003250002023-03-22 2:48PM EDT325.000.020.000.000.00-10025.00%
HD230331C003275002023-03-24 10:55AM EDT327.500.010.000.000.00-7025.00%
HD230331C003300002023-03-27 11:37AM EDT330.000.010.000.000.00-6025.00%
HD230331C003350002023-03-16 11:57AM EDT335.000.040.000.000.00-4025.00%
HD230331C003400002023-03-27 1:31PM EDT340.000.010.000.000.00-8050.00%
HD230331C003450002023-03-09 2:06PM EDT345.000.040.000.000.00-1050.00%
HD230331C003500002023-03-17 10:11AM EDT350.000.030.000.000.00-50050.00%
HD230331C003550002023-03-09 11:08AM EDT355.000.030.000.000.00-1050.00%
HD230331C003600002023-03-03 12:01PM EDT360.000.060.000.000.00-1050.00%
HD230331C003650002023-03-03 12:01PM EDT365.000.030.000.000.00-1050.00%
HD230331C003700002023-02-21 11:41AM EDT370.000.070.000.010.00-231481.25%
HD230331C003750002023-02-21 1:20PM EDT375.000.040.000.010.00-1184.38%
HD230331C003900002023-02-21 11:41AM EDT390.000.030.000.010.00-10096.88%
HD230331C004000002023-03-02 10:31AM EDT400.000.080.000.000.00--050.00%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230331P002000002023-03-01 11:35AM EDT200.000.020.000.000.00--050.00%
HD230331P002100002023-03-24 10:58AM EDT210.000.010.000.000.00-10050.00%
HD230331P002200002023-03-24 11:22AM EDT220.000.010.000.000.00-3050.00%
HD230331P002250002023-03-20 12:08PM EDT225.000.030.000.000.00--050.00%
HD230331P002300002023-03-01 2:43PM EDT230.000.250.000.000.00-1050.00%
HD230331P002350002023-03-24 11:35AM EDT235.000.030.000.000.00-71025.00%
HD230331P002400002023-03-24 3:51PM EDT240.000.020.000.000.00-25025.00%
HD230331P002425002023-03-24 1:24PM EDT242.500.030.000.000.00-11025.00%
HD230331P002450002023-03-27 12:55PM EDT245.000.020.000.000.00-269025.00%
HD230331P002475002023-03-27 12:52PM EDT247.500.020.000.000.00-10025.00%
HD230331P002500002023-03-27 3:59PM EDT250.000.030.000.000.00-58025.00%
HD230331P002525002023-03-27 3:40PM EDT252.500.030.000.000.00-3025.00%
HD230331P002550002023-03-27 12:34PM EDT255.000.040.000.000.00-403025.00%
HD230331P002575002023-03-27 10:35AM EDT257.500.060.000.000.00-16025.00%
HD230331P002600002023-03-27 2:21PM EDT260.000.090.000.000.00-67012.50%
HD230331P002625002023-03-27 3:48PM EDT262.500.120.000.000.00-75012.50%
HD230331P002650002023-03-27 3:59PM EDT265.000.230.000.000.00-384012.50%
HD230331P002675002023-03-27 3:55PM EDT267.500.340.000.000.00-191012.50%
HD230331P002700002023-03-27 3:59PM EDT270.000.530.000.000.00-663012.50%
HD230331P002725002023-03-27 3:58PM EDT272.500.800.000.000.00-29706.25%
HD230331P002750002023-03-27 3:59PM EDT275.001.270.000.000.00-33006.25%
HD230331P002775002023-03-27 3:56PM EDT277.501.850.000.000.00-29103.13%
HD230331P002800002023-03-27 3:59PM EDT280.002.660.000.000.00-29901.56%
HD230331P002825002023-03-27 3:56PM EDT282.503.900.000.000.00-11900.00%
HD230331P002850002023-03-27 3:51PM EDT285.005.150.000.000.00-22900.00%
HD230331P002875002023-03-27 2:50PM EDT287.505.750.000.000.00-6600.00%
HD230331P002900002023-03-27 3:53PM EDT290.008.950.000.000.00-4200.00%
HD230331P002925002023-03-27 3:58PM EDT292.5011.500.000.000.00-1500.00%
HD230331P002950002023-03-27 3:58PM EDT295.0013.920.000.000.00-7400.00%
HD230331P002975002023-03-24 3:44PM EDT297.5014.250.000.000.00-400.00%
HD230331P003000002023-03-27 3:56PM EDT300.0018.600.000.000.00-800.00%
HD230331P003025002023-03-27 2:50PM EDT302.5019.650.000.000.00-300.00%
HD230331P003050002023-03-23 9:34AM EDT305.0019.900.000.000.00-400.00%
HD230331P003075002023-03-20 12:50PM EDT307.5018.800.000.000.00--00.00%
HD230331P003100002023-03-23 2:57PM EDT310.0029.800.000.000.00-6800.00%
HD230331P003125002023-03-22 11:47AM EDT312.5023.550.000.000.00--00.00%
HD230331P003150002023-03-24 3:10PM EDT315.0031.720.000.000.00-300.00%
HD230331P003175002023-03-17 2:25PM EDT317.5029.950.000.000.00-200.00%
HD230331P003200002023-03-22 3:16PM EDT320.0032.640.000.000.00-100.00%
HD230331P003250002023-03-08 4:29PM EDT325.0034.440.000.000.00-400.00%
HD230331P003300002023-03-08 3:42PM EDT330.0040.000.000.000.00-2800.00%
HD230331P003350002023-02-21 4:54PM EDT335.0040.7549.4051.900.00--00.00%