Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
283.70+7.76 (+2.81%)
At close: 04:00PM EDT
283.75 +0.05 (+0.02%)
After hours: 06:18PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD230217C001500002022-09-15 12:08PM EDT150.00125.00134.25136.150.00-1161.79%
HD230217C001600002022-09-12 1:27PM EDT160.00139.55124.45126.200.00--157.28%
HD230217C001650002022-09-21 2:21PM EDT165.00111.90119.50121.250.00--154.98%
HD230217C001950002022-07-18 3:46PM EDT195.00100.50130.20133.000.00--1141.30%
HD230217C002000002022-09-29 11:03AM EDT200.0080.8386.2089.900.00-2454.88%
HD230217C002050002022-09-22 9:48AM EDT205.0069.2582.5584.000.00--149.39%
HD230217C002100002022-10-03 3:38PM EDT210.0079.8077.6579.35+14.60+22.39%2347.71%
HD230217C002150002022-09-22 11:46AM EDT215.0061.0573.5075.050.00-1246.91%
HD230217C002200002022-09-29 10:18AM EDT220.0064.3569.1570.450.00-31745.20%
HD230217C002250002022-10-03 12:14PM EDT225.0066.1564.7066.10+13.00+24.46%2044.02%
HD230217C002300002022-09-22 12:48PM EDT230.0048.5060.2062.050.00-111843.38%
HD230217C002350002022-09-23 2:09PM EDT235.0045.0056.1557.600.00-2641.74%
HD230217C002400002022-10-03 2:57PM EDT240.0054.4552.3053.30+12.95+31.20%2540.30%
HD230217C002450002022-09-29 9:55AM EDT245.0044.2547.8049.300.00-2439.32%
HD230217C002500002022-09-22 3:19PM EDT250.0034.5944.6545.400.00-16838.36%
HD230217C002550002022-09-12 11:56AM EDT255.0052.9040.9541.750.00-41037.65%
HD230217C002600002022-09-19 9:36AM EDT260.0033.7536.8038.150.00-1836.83%
HD230217C002650002022-10-03 3:59PM EDT265.0034.4033.6534.70+9.75+39.55%1936.05%
HD230217C002700002022-09-30 11:12AM EDT270.0031.4530.7031.45+1.30+4.31%1035.38%
HD230217C002750002022-10-03 3:19PM EDT275.0028.7927.4028.25+1.97+7.35%95934.57%
HD230217C002800002022-10-03 10:22AM EDT280.0024.3024.7525.30+2.65+12.24%54533.91%
HD230217C002850002022-10-03 12:52PM EDT285.0022.5022.0522.50+2.95+15.09%665133.23%
HD230217C002900002022-10-03 3:47PM EDT290.0020.2019.5519.95+2.30+12.85%74632.68%
HD230217C002950002022-10-03 10:38AM EDT295.0016.7017.1017.50+1.60+10.60%35032.04%
HD230217C003000002022-10-03 3:19PM EDT300.0015.8015.0515.35+3.11+24.51%3128031.58%
HD230217C003050002022-10-03 3:59PM EDT305.0013.2012.8013.55+1.10+9.09%96831.39%
HD230217C003100002022-10-03 10:25AM EDT310.0011.1711.2511.65+0.17+1.55%911730.80%
HD230217C003150002022-10-03 11:56AM EDT315.009.959.659.95+1.35+15.70%218930.26%
HD230217C003200002022-10-03 10:27AM EDT320.008.408.208.55+1.40+20.00%1010129.95%
HD230217C003250002022-10-03 2:46PM EDT325.007.637.007.35+0.88+13.04%814129.73%
HD230217C003300002022-10-03 3:47PM EDT330.006.305.956.30+0.65+11.50%2029.55%
HD230217C003350002022-09-30 1:26PM EDT335.004.754.955.250.00-3029.12%
HD230217C003400002022-10-03 3:59PM EDT340.004.344.204.50+0.29+7.16%6029.06%
HD230217C003450002022-09-28 3:29PM EDT345.003.553.503.750.00-58328.78%
HD230217C003500002022-09-28 2:35PM EDT350.002.982.963.100.00-822528.50%
HD230217C003550002022-10-03 1:51PM EDT355.002.622.452.62+0.55+26.57%65328.44%
HD230217C003600002022-10-03 2:29PM EDT360.002.272.032.22+0.54+31.21%189328.44%
HD230217C003650002022-09-29 2:00PM EDT365.001.391.661.820.00-17728.22%
HD230217C003700002022-09-22 10:04AM EDT370.000.751.401.530.00-289128.21%
HD230217C003750002022-10-03 3:09PM EDT375.001.281.131.31+0.28+28.00%231228.32%
HD230217C003800002022-09-30 3:55PM EDT380.000.850.991.050.00-85528.06%
HD230217C003850002022-10-03 12:04PM EDT385.000.810.760.91+0.17+26.56%14928.26%
HD230217C003900002022-09-22 2:06PM EDT390.000.380.620.770.00-24328.32%
HD230217C003950002022-09-23 12:27PM EDT395.000.290.490.650.00-21728.38%
HD230217C004000002022-09-30 11:39AM EDT400.000.460.380.570.00-21728.61%
HD230217C004050002022-09-30 11:39AM EDT405.000.390.310.530.00-2829.11%
HD230217C004100002022-09-30 11:38AM EDT410.000.330.250.490.00-2229.57%
HD230217C004200002022-09-30 11:38AM EDT420.000.240.140.380.00-2629.98%
HD230217C004300002022-09-30 11:38AM EDT430.000.180.060.320.00-22230.71%
HD230217C004400002022-09-30 11:38AM EDT440.000.170.040.270.00-2131.40%
HD230217C004500002022-09-30 11:39AM EDT450.000.060.020.250.00-2032.42%
HD230217C004600002022-09-30 11:39AM EDT460.000.040.010.220.00-3433.20%
HD230217C004700002022-09-28 2:33PM EDT470.000.030.000.210.00-2434.23%
HD230217C004800002022-09-19 2:03PM EDT480.000.080.000.190.00-2035.03%
HD230217C004900002022-09-22 2:22PM EDT490.000.030.000.050.00-402231.45%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD230217P001350002022-09-28 3:39PM EDT135.000.400.280.450.00-24455.96%
HD230217P001400002022-09-23 3:53PM EDT140.000.510.350.530.00-38954.91%
HD230217P001450002022-09-28 3:40PM EDT145.000.600.400.620.00-24353.61%
HD230217P001500002022-09-28 3:44PM EDT150.000.730.490.690.00-21852.37%
HD230217P001550002022-09-28 3:46PM EDT155.000.790.590.820.00-2451.44%
HD230217P001600002022-09-27 9:59AM EDT160.001.000.720.910.00-1150.27%
HD230217P001650002022-09-28 11:01AM EDT165.001.200.871.030.00-14549.98%
HD230217P001700002022-10-03 11:30AM EDT170.001.101.001.17-0.10-8.33%3148.76%
HD230217P001750002022-09-19 9:32AM EDT175.001.391.181.350.00-11147.73%
HD230217P001800002022-09-30 12:26PM EDT180.001.701.321.530.00-132346.56%
HD230217P001850002022-09-26 3:20PM EDT185.002.401.581.740.00-73045.46%
HD230217P001900002022-10-03 2:58PM EDT190.001.851.812.00-0.44-19.21%61344.50%
HD230217P001950002022-09-28 11:58AM EDT195.002.622.092.300.00-1643.58%
HD230217P002000002022-09-30 12:17PM EDT200.002.902.392.650.00-12242.73%
HD230217P002050002022-09-26 3:53PM EDT205.004.202.762.980.00-31941.63%
HD230217P002100002022-09-26 3:53PM EDT210.004.803.103.400.00-43140.72%
HD230217P002150002022-10-03 1:34PM EDT215.003.653.603.85-0.95-20.65%13239.76%
HD230217P002200002022-09-30 9:53AM EDT220.005.254.154.350.00-447738.79%
HD230217P002250002022-09-29 9:30AM EDT225.005.824.804.950.00-17637.95%
HD230217P002300002022-10-03 10:56AM EDT230.005.605.455.60-1.00-15.15%34437.06%
HD230217P002350002022-10-03 3:01PM EDT235.006.106.156.40-1.35-18.12%1210236.34%
HD230217P002400002022-10-03 3:15PM EDT240.006.957.057.25-1.50-17.75%218035.53%
HD230217P002450002022-10-03 2:56PM EDT245.007.808.058.25-1.40-15.22%411034.83%
HD230217P002500002022-10-03 3:27PM EDT250.008.859.159.45-1.65-15.71%518334.30%
HD230217P002550002022-10-03 12:16PM EDT255.0010.3610.4010.60-1.49-12.57%1015933.45%
HD230217P002600002022-10-03 3:28PM EDT260.0011.4211.6012.00-3.68-24.37%1714332.83%
HD230217P002650002022-10-03 2:04PM EDT265.0013.1013.1013.55-2.30-14.94%224832.21%
HD230217P002700002022-10-03 11:30AM EDT270.0014.9014.8515.30-2.25-13.12%7031.66%
HD230217P002750002022-10-03 1:25PM EDT275.0016.6516.8017.15-2.50-13.05%1610231.02%
HD230217P002800002022-10-03 12:17PM EDT280.0018.8018.9019.45-3.40-15.32%840330.79%
HD230217P002850002022-10-03 12:09PM EDT285.0021.2021.1021.50-2.25-9.59%2512729.93%
HD230217P002900002022-09-27 12:21PM EDT290.0033.2523.6023.850.00-1314329.25%
HD230217P002950002022-10-03 11:21AM EDT295.0026.4026.2526.70-3.80-12.58%2723529.02%
HD230217P003000002022-09-30 10:33AM EDT300.0032.8828.8529.550.00-612928.51%
HD230217P003050002022-09-30 11:13AM EDT305.0034.5031.9032.700.00-28828.17%
HD230217P003100002022-09-30 3:18PM EDT310.0039.9235.0035.800.00-118127.47%
HD230217P003150002022-08-25 3:02PM EDT315.0025.7548.1049.400.00-254742.79%
HD230217P003200002022-09-26 1:51PM EDT320.0055.6542.3043.200.00-11227.13%
HD230217P003250002022-09-12 2:24PM EDT325.0036.3046.1546.850.00-61026.45%
HD230217P003300002022-09-12 1:28PM EDT330.0039.1550.0051.100.00-11426.63%
HD230217P003350002022-09-16 9:47AM EDT335.0064.4954.1555.050.00-1725.92%
HD230217P003400002022-09-21 3:20PM EDT340.0064.5558.6559.450.00-4525.93%
HD230217P003450002022-09-28 2:09PM EDT345.0066.7162.7563.800.00-22325.57%
HD230217P003500002022-09-15 3:38PM EDT350.0079.2767.4068.700.00-101826.57%
HD230217P003550002022-09-22 9:30AM EDT355.0084.3071.6573.500.00--127.20%
HD230217P003600002022-09-15 11:00AM EDT360.0085.5076.2078.150.00-1027.23%
HD230217P003650002022-09-14 9:52AM EDT365.0091.0080.9583.250.00-1028.74%
HD230217P003700002022-08-18 11:07AM EDT370.0052.5093.1095.350.00-1047.08%
HD230217P003850002022-09-19 3:07PM EDT385.00105.50100.50102.050.00-4027.37%
HD230217P003900002022-09-13 9:35AM EDT390.0098.25105.25107.050.00-2028.28%
HD230217P003950002022-09-12 9:37AM EDT395.0093.90110.10112.700.00-2032.78%
Advertisement
Advertisement