The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220715C00200000 | 2022-06-22 10:06AM EDT | 2022-07-15 | 67.10 | 72.60 | 75.35 | 0.00 | - | 1 | 1 | 64.26% |
| HD220819C00200000 | 2022-06-29 3:45PM EDT | 2022-08-19 | 75.05 | 74.40 | 76.30 | +2.95 | +4.09% | 1 | 6 | 56.47% |
| HD220916C00200000 | 2022-06-06 12:29PM EDT | 2022-09-16 | 107.12 | 74.85 | 77.05 | 0.00 | - | 1 | 10 | 55.13% |
| HD221118C00200000 | 2022-06-14 12:48PM EDT | 2022-11-18 | 83.60 | 76.25 | 78.75 | 0.00 | - | 2 | 4 | 46.80% |
| HD230120C00200000 | 2022-06-29 11:23AM EDT | 2023-01-20 | 77.86 | 77.95 | 79.55 | +0.42 | +0.54% | 4 | 170 | 40.95% |
| HD230616C00200000 | 2022-06-22 11:43AM EDT | 2023-06-16 | 78.65 | 81.05 | 83.20 | 0.00 | - | 2 | 12 | 37.49% |
| HD240119C00200000 | 2022-06-29 2:41PM EDT | 2024-01-19 | 87.10 | 85.75 | 87.30 | +2.16 | +2.54% | 5 | 77 | 34.38% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220701P00200000 | 2022-06-22 11:45AM EDT | 2022-07-01 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 28 | 146.88% |
| HD220708P00200000 | 2022-06-29 9:35AM EDT | 2022-07-08 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 8 | 84.77% |
| HD220715P00200000 | 2022-06-29 12:40PM EDT | 2022-07-15 | 0.07 | 0.06 | 0.13 | -0.02 | -22.22% | 2 | 212 | 63.57% |
| HD220722P00200000 | 2022-06-29 1:45PM EDT | 2022-07-22 | 0.17 | 0.09 | 0.24 | +0.09 | +112.50% | 1 | 8 | 57.03% |
| HD220729P00200000 | 2022-06-27 2:01PM EDT | 2022-07-29 | 0.22 | 0.15 | 0.50 | 0.00 | - | 2 | 52 | 55.18% |
| HD220805P00200000 | 2022-06-29 11:49AM EDT | 2022-08-05 | 0.46 | 0.38 | 0.65 | +0.10 | +27.78% | 1 | 1 | 53.66% |
| HD220819P00200000 | 2022-06-29 1:58PM EDT | 2022-08-19 | 0.92 | 0.87 | 1.02 | +0.11 | +13.58% | 11 | 1,061 | 51.27% |
| HD220916P00200000 | 2022-06-29 2:18PM EDT | 2022-09-16 | 1.63 | 1.65 | 1.76 | -0.28 | -14.66% | 27 | 295 | 47.27% |
| HD221118P00200000 | 2022-06-29 11:49AM EDT | 2022-11-18 | 3.40 | 3.30 | 3.45 | -0.20 | -5.56% | 5 | 227 | 42.11% |
| HD221216P00200000 | 2022-06-29 11:23AM EDT | 2022-12-16 | 4.30 | 4.15 | 4.35 | +0.10 | +2.38% | 2 | 79 | 41.27% |
| HD230120P00200000 | 2022-06-29 12:33PM EDT | 2023-01-20 | 4.95 | 4.75 | 5.00 | +0.16 | +3.34% | 3 | 1,319 | 39.28% |
| HD230616P00200000 | 2022-06-28 10:39AM EDT | 2023-06-16 | 7.70 | 8.30 | 8.75 | 0.00 | - | 8 | 49 | 36.59% |
| HD240119P00200000 | 2022-06-29 11:30AM EDT | 2024-01-19 | 12.50 | 12.00 | 13.00 | +1.27 | +11.31% | 1 | 113 | 33.92% |
© 2022 Yahoo. All rights reserved.
