The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:260.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221202C00260000 | 2022-11-04 1:23PM EST | 2022-12-02 | 23.65 | 65.90 | 66.95 | 0.00 | - | 2 | 0 | 64.45% |
| HD221209C00260000 | 2022-11-14 2:05PM EST | 2022-12-09 | 51.90 | 65.50 | 67.05 | 0.00 | - | 7 | 0 | 67.48% |
| HD221216C00260000 | 2022-11-22 9:43AM EST | 2022-12-16 | 61.47 | 65.60 | 66.90 | 0.00 | - | 1 | 0 | 52.54% |
| HD221223C00260000 | 2022-11-17 3:10PM EST | 2022-12-23 | 49.00 | 65.45 | 67.15 | 0.00 | - | - | 0 | 49.02% |
| HD230120C00260000 | 2022-11-25 12:10PM EST | 2023-01-20 | 68.96 | 67.00 | 68.00 | +1.81 | +2.70% | 5 | 0 | 40.78% |
| HD230217C00260000 | 2022-11-07 9:38AM EST | 2023-02-17 | 35.35 | 68.65 | 70.30 | 0.00 | - | 1 | 0 | 42.41% |
| HD230317C00260000 | 2022-11-10 2:44PM EST | 2023-03-17 | 56.95 | 70.25 | 72.10 | 0.00 | - | 1 | 0 | 41.61% |
| HD230519C00260000 | 2022-11-22 9:45AM EST | 2023-05-19 | 71.95 | 74.30 | 75.80 | 0.00 | - | 1 | 0 | 40.21% |
| HD230616C00260000 | 2022-11-18 12:12PM EST | 2023-06-16 | 64.48 | 75.20 | 77.05 | 0.00 | - | 1 | 0 | 39.33% |
| HD240119C00260000 | 2022-11-25 10:57AM EST | 2024-01-19 | 86.00 | 84.95 | 86.25 | 0.00 | - | 5 | 0 | 36.70% |
| HD250117C00260000 | 2022-11-10 9:30AM EST | 2025-01-17 | 75.85 | 95.70 | 98.65 | 0.00 | - | 3 | 0 | 35.33% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221202P00260000 | 2022-11-25 10:29AM EST | 2022-12-02 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 7 | 0 | 57.81% |
| HD221209P00260000 | 2022-11-25 10:44AM EST | 2022-12-09 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 10 | 0 | 49.41% |
| HD221216P00260000 | 2022-11-25 12:56PM EST | 2022-12-16 | 0.20 | 0.19 | 0.22 | -0.07 | -25.93% | 10 | 0 | 45.65% |
| HD221223P00260000 | 2022-11-23 2:39PM EST | 2022-12-23 | 0.44 | 0.30 | 0.37 | 0.00 | - | 5 | 0 | 42.92% |
| HD221230P00260000 | 2022-11-22 2:22PM EST | 2022-12-30 | 0.55 | 0.42 | 0.53 | 0.00 | - | 4 | 38 | 40.87% |
| HD230120P00260000 | 2022-11-25 12:59PM EST | 2023-01-20 | 1.09 | 1.08 | 1.12 | -0.20 | -15.50% | 160 | 0 | 37.50% |
| HD230217P00260000 | 2022-11-25 11:31AM EST | 2023-02-17 | 2.09 | 2.09 | 2.16 | -0.34 | -13.99% | 2 | 0 | 35.81% |
| HD230317P00260000 | 2022-11-25 10:05AM EST | 2023-03-17 | 3.55 | 3.55 | 3.75 | -0.60 | -14.46% | 7 | 0 | 36.25% |
| HD230519P00260000 | 2022-11-23 2:00PM EST | 2023-05-19 | 6.70 | 6.05 | 6.20 | 0.00 | - | 2 | 0 | 34.27% |
| HD230616P00260000 | 2022-11-25 10:37AM EST | 2023-06-16 | 7.35 | 7.20 | 7.40 | -0.45 | -5.77% | 7 | 0 | 33.96% |
| HD230915P00260000 | 2022-11-25 9:55AM EST | 2023-09-15 | 10.05 | 9.85 | 10.40 | -0.35 | -3.37% | 2 | 0 | 32.35% |
| HD240119P00260000 | 2022-11-25 12:19PM EST | 2024-01-19 | 13.65 | 13.25 | 14.15 | -1.15 | -7.77% | 8 | 0 | 31.04% |
| HD250117P00260000 | 2022-11-23 11:57AM EST | 2025-01-17 | 22.50 | 20.50 | 22.55 | 0.00 | - | 3 | 0 | 28.77% |
© 2022 Yahoo. All rights reserved.
