The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:220.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221216C00220000 | 2022-11-22 12:41PM EST | 2022-12-16 | 105.75 | 105.15 | 106.95 | 0.00 | - | 1 | 9 | 89.89% |
| HD230120C00220000 | 2022-11-15 11:39AM EST | 2023-01-20 | 95.80 | 106.00 | 107.25 | 0.00 | - | 2 | 97 | 57.37% |
| HD230217C00220000 | 2022-10-24 11:27AM EST | 2023-02-17 | 67.30 | 101.80 | 103.60 | 0.00 | - | 4 | 23 | 0.00% |
| HD230317C00220000 | 2022-09-29 1:51PM EST | 2023-03-17 | 64.55 | 82.45 | 83.90 | 0.00 | - | 1 | 67 | 0.00% |
| HD230519C00220000 | 2022-11-01 12:45PM EST | 2023-05-19 | 82.50 | 109.50 | 111.05 | 0.00 | - | - | 1 | 47.07% |
| HD230616C00220000 | 2022-11-22 1:52PM EST | 2023-06-16 | 109.50 | 110.40 | 111.65 | 0.00 | - | 1 | 147 | 45.23% |
| HD240119C00220000 | 2022-11-14 2:28PM EST | 2024-01-19 | 104.34 | 116.55 | 118.65 | 0.00 | - | 5 | 36 | 41.79% |
| HD250117C00220000 | 2022-11-11 10:55AM EST | 2025-01-17 | 116.24 | 123.55 | 126.65 | 0.00 | - | 1 | 3 | 37.76% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221202P00220000 | 2022-11-23 10:52AM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 57 | 103.13% |
| HD221209P00220000 | 2022-11-18 9:55AM EST | 2022-12-09 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 73.44% |
| HD221216P00220000 | 2022-11-23 3:19PM EST | 2022-12-16 | 0.06 | 0.04 | 0.07 | 0.00 | - | 116 | 851 | 66.02% |
| HD221223P00220000 | 2022-11-17 3:02PM EST | 2022-12-23 | 0.22 | 0.04 | 0.11 | 0.00 | - | 1 | 4 | 58.40% |
| HD221230P00220000 | 2022-11-22 3:18PM EST | 2022-12-30 | 0.13 | 0.06 | 0.14 | 0.00 | - | 3 | 38 | 53.52% |
| HD230120P00220000 | 2022-11-25 11:31AM EST | 2023-01-20 | 0.25 | 0.25 | 0.27 | -0.05 | -16.67% | 25 | 1,217 | 47.56% |
| HD230217P00220000 | 2022-11-21 9:52AM EST | 2023-02-17 | 0.82 | 0.54 | 0.60 | 0.00 | - | 1 | 469 | 43.65% |
| HD230317P00220000 | 2022-11-18 2:01PM EST | 2023-03-17 | 1.87 | 1.14 | 1.22 | 0.00 | - | 4 | 191 | 42.90% |
| HD230519P00220000 | 2022-11-25 11:11AM EST | 2023-05-19 | 2.37 | 2.34 | 2.44 | -0.25 | -9.54% | 3 | 95 | 39.77% |
| HD230616P00220000 | 2022-11-25 9:42AM EST | 2023-06-16 | 3.10 | 3.00 | 3.15 | -0.92 | -22.89% | 16 | 76 | 39.29% |
| HD230915P00220000 | 2022-11-23 2:20PM EST | 2023-09-15 | 5.05 | 4.60 | 4.85 | 0.00 | - | 1 | 9 | 36.65% |
| HD240119P00220000 | 2022-11-25 10:26AM EST | 2024-01-19 | 7.22 | 7.00 | 7.55 | -0.40 | -5.25% | 3 | 204 | 35.14% |
| HD250117P00220000 | 2022-11-14 11:15AM EST | 2025-01-17 | 15.37 | 12.00 | 13.35 | 0.00 | - | 4 | 644 | 31.62% |
© 2022 Yahoo. All rights reserved.
