Canada markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
279.08+4.81 (+1.75%)
At close: 04:00PM EDT
279.38 +0.30 (+0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:265.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220708C002650002022-07-01 3:35PM EDT2022-07-0815.2814.5515.35+4.08+36.43%211841.50%
HD220715C002650002022-07-01 3:07PM EDT2022-07-1516.3016.1516.85+4.51+38.25%57238.54%
HD220722C002650002022-06-21 2:33PM EDT2022-07-2212.7917.6018.200.00--137.62%
HD220729C002650002022-06-29 10:42AM EDT2022-07-2916.1018.8519.550.00-121537.70%
HD220805C002650002022-06-30 9:33AM EDT2022-08-0514.2019.9020.500.00-1636.82%
HD220819C002650002022-07-01 3:10PM EDT2022-08-1922.9522.6523.25+2.90+14.46%33738.61%
HD220916C002650002022-06-30 3:54PM EDT2022-09-1621.5224.7525.650.00-22935.84%
HD221118C002650002022-06-29 1:39PM EDT2022-11-1827.7730.3031.100.00-81634.99%
HD230120C002650002022-06-21 12:00PM EDT2023-01-2027.6233.2534.000.00-123032.73%
HD230616C002650002022-06-30 10:17AM EDT2023-06-1636.4539.8541.450.00-1232.11%
HD240119C002650002022-06-27 12:59PM EDT2024-01-1951.0047.4549.800.00-132131.56%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220708P002650002022-07-01 3:42PM EDT2022-07-080.880.800.95-1.49-62.87%8415537.65%
HD220715P002650002022-07-01 3:54PM EDT2022-07-152.442.282.48-1.89-43.65%30798336.69%
HD220722P002650002022-07-01 12:12PM EDT2022-07-224.723.403.75-0.55-10.44%514135.89%
HD220729P002650002022-07-01 2:06PM EDT2022-07-295.004.555.00-1.70-25.37%65235.88%
HD220805P002650002022-06-30 12:41PM EDT2022-08-056.915.556.100.00-41035.75%
HD220819P002650002022-07-01 3:57PM EDT2022-08-198.388.108.45-1.42-14.49%60632436.65%
HD220916P002650002022-07-01 3:43PM EDT2022-09-1611.2011.0511.60-1.80-13.85%530535.91%
HD221118P002650002022-06-30 2:24PM EDT2022-11-1817.2515.5016.300.00-1510133.89%
HD221216P002650002022-07-01 1:31PM EDT2022-12-1618.8017.4518.15-0.20-1.05%13633.53%
HD230120P002650002022-06-30 3:06PM EDT2023-01-2021.1019.0019.600.00-1180532.34%
HD230616P002650002022-06-22 12:26PM EDT2023-06-1629.4525.3526.100.00-63930.91%
HD240119P002650002022-07-01 3:15PM EDT2024-01-1932.2531.5032.85-2.50-7.19%1594829.41%