The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:260.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220708C00260000 | 2022-07-01 12:21PM EDT | 2022-07-08 | 17.45 | 19.10 | 20.15 | +1.38 | +8.59% | 5 | 8 | 48.58% |
| HD220715C00260000 | 2022-07-01 3:33PM EDT | 2022-07-15 | 21.20 | 20.35 | 21.15 | +2.20 | +11.58% | 107 | 56 | 41.26% |
| HD220722C00260000 | 2022-06-17 11:29AM EDT | 2022-07-22 | 21.35 | 21.35 | 22.30 | 0.00 | - | 23 | 20 | 39.73% |
| HD220729C00260000 | 2022-06-30 11:29AM EDT | 2022-07-29 | 20.85 | 22.40 | 23.45 | 0.00 | - | 4 | 4 | 39.26% |
| HD220805C00260000 | 2022-06-23 3:46PM EDT | 2022-08-05 | 21.90 | 23.30 | 24.40 | 0.00 | - | - | 0 | 38.53% |
| HD220819C00260000 | 2022-06-30 1:43PM EDT | 2022-08-19 | 24.50 | 26.25 | 27.00 | 0.00 | - | 112 | 65 | 40.16% |
| HD220916C00260000 | 2022-06-30 11:22AM EDT | 2022-09-16 | 25.80 | 28.20 | 29.25 | 0.00 | - | 2 | 17 | 37.01% |
| HD221118C00260000 | 2022-06-30 3:39PM EDT | 2022-11-18 | 30.80 | 33.25 | 34.75 | 0.00 | - | 9 | 74 | 36.27% |
| HD230120C00260000 | 2022-07-01 3:42PM EDT | 2023-01-20 | 36.99 | 36.00 | 37.10 | +2.69 | +7.84% | 1 | 202 | 33.18% |
| HD230616C00260000 | 2022-07-01 1:06PM EDT | 2023-06-16 | 41.60 | 43.00 | 44.35 | +1.35 | +3.35% | 1 | 6 | 32.43% |
| HD240119C00260000 | 2022-06-28 11:17AM EDT | 2024-01-19 | 48.60 | 50.30 | 52.40 | 0.00 | - | 1 | 39 | 31.70% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220708P00260000 | 2022-07-01 3:56PM EDT | 2022-07-08 | 0.56 | 0.46 | 0.54 | -0.86 | -60.56% | 130 | 262 | 40.23% |
| HD220715P00260000 | 2022-07-01 3:57PM EDT | 2022-07-15 | 1.69 | 1.54 | 1.69 | -1.36 | -44.59% | 202 | 988 | 38.34% |
| HD220722P00260000 | 2022-07-01 1:38PM EDT | 2022-07-22 | 3.16 | 2.52 | 2.80 | -1.04 | -24.76% | 4 | 130 | 37.46% |
| HD220729P00260000 | 2022-07-01 3:25PM EDT | 2022-07-29 | 3.77 | 3.50 | 3.90 | -2.49 | -39.78% | 18 | 31 | 37.24% |
| HD220805P00260000 | 2022-07-01 12:12PM EDT | 2022-08-05 | 5.52 | 4.35 | 4.80 | -2.09 | -27.46% | 2 | 18 | 36.62% |
| HD220819P00260000 | 2022-07-01 3:57PM EDT | 2022-08-19 | 6.92 | 6.65 | 7.05 | -1.43 | -17.13% | 133 | 1,416 | 37.63% |
| HD220916P00260000 | 2022-07-01 1:47PM EDT | 2022-09-16 | 10.21 | 9.45 | 9.90 | -1.19 | -10.44% | 5 | 405 | 36.42% |
| HD221118P00260000 | 2022-06-30 2:33PM EDT | 2022-11-18 | 15.45 | 14.05 | 14.40 | 0.00 | - | 9 | 263 | 34.25% |
| HD221216P00260000 | 2022-06-30 1:38PM EDT | 2022-12-16 | 17.05 | 15.70 | 16.25 | 0.00 | - | 4 | 32 | 33.95% |
| HD230120P00260000 | 2022-07-01 3:29PM EDT | 2023-01-20 | 17.50 | 16.85 | 17.65 | -0.95 | -5.15% | 13 | 1,045 | 32.71% |
| HD230217P00260000 | 2022-06-28 3:40PM EDT | 2023-02-17 | 20.95 | 18.35 | 18.85 | 0.00 | - | 4 | 6 | 32.14% |
| HD230616P00260000 | 2022-07-01 10:42AM EDT | 2023-06-16 | 24.57 | 23.00 | 24.45 | -0.33 | -1.33% | 10 | 23 | 31.65% |
| HD240119P00260000 | 2022-07-01 12:36PM EDT | 2024-01-19 | 31.15 | 29.65 | 30.85 | +2.35 | +8.16% | 2 | 26 | 29.82% |
© 2022 Yahoo. All rights reserved.
