The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220701C00270000 | 2022-06-29 3:38PM EDT | 2022-07-01 | 5.20 | 0.00 | 0.00 | +1.15 | +28.40% | 37 | 0 | 0.00% |
| HD220708C00270000 | 2022-06-29 3:54PM EDT | 2022-07-08 | 7.50 | 0.00 | 0.00 | +1.50 | +25.00% | 10 | 0 | 0.00% |
| HD220715C00270000 | 2022-06-29 2:35PM EDT | 2022-07-15 | 10.60 | 0.00 | 0.00 | +2.80 | +35.90% | 24 | 0 | 0.00% |
| HD220722C00270000 | 2022-06-29 2:48PM EDT | 2022-07-22 | 11.59 | 0.00 | 0.00 | +0.79 | +7.31% | 12 | 0 | 0.00% |
| HD220729C00270000 | 2022-06-29 1:26PM EDT | 2022-07-29 | 12.76 | 0.00 | 0.00 | +2.21 | +20.95% | 6 | 0 | 0.00% |
| HD220805C00270000 | 2022-06-28 2:41PM EDT | 2022-08-05 | 12.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| HD220819C00270000 | 2022-06-29 3:15PM EDT | 2022-08-19 | 16.52 | 0.00 | 0.00 | +2.12 | +14.72% | 22 | 0 | 0.00% |
| HD220916C00270000 | 2022-06-29 2:31PM EDT | 2022-09-16 | 19.85 | 0.00 | 0.00 | +2.85 | +16.76% | 141 | 0 | 0.00% |
| HD221118C00270000 | 2022-06-29 2:02PM EDT | 2022-11-18 | 25.50 | 0.00 | 0.00 | +2.90 | +12.83% | 6 | 0 | 0.00% |
| HD221216C00270000 | 2022-06-29 10:10AM EDT | 2022-12-16 | 25.11 | 0.00 | 0.00 | -6.07 | -19.47% | 1 | 0 | 0.00% |
| HD230120C00270000 | 2022-06-29 12:15PM EDT | 2023-01-20 | 26.98 | 0.00 | 0.00 | -0.52 | -1.89% | 2 | 0 | 0.00% |
| HD230217C00270000 | 2022-06-21 9:51AM EDT | 2023-02-17 | 28.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD230616C00270000 | 2022-06-24 9:50AM EDT | 2023-06-16 | 36.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD240119C00270000 | 2022-06-29 3:32PM EDT | 2024-01-19 | 42.95 | 0.00 | 0.00 | +2.45 | +6.05% | 2 | 0 | 0.00% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220701P00270000 | 2022-06-29 3:59PM EDT | 2022-07-01 | 1.75 | 0.00 | 0.00 | -2.00 | -53.33% | 295 | 0 | 6.25% |
| HD220708P00270000 | 2022-06-29 3:59PM EDT | 2022-07-08 | 3.90 | 0.00 | 0.00 | -1.85 | -32.17% | 223 | 0 | 3.13% |
| HD220715P00270000 | 2022-06-29 3:57PM EDT | 2022-07-15 | 5.80 | 0.00 | 0.00 | -1.65 | -22.15% | 79 | 0 | 1.56% |
| HD220722P00270000 | 2022-06-29 11:10AM EDT | 2022-07-22 | 7.35 | 0.00 | 0.00 | -1.15 | -13.53% | 6 | 0 | 1.56% |
| HD220729P00270000 | 2022-06-29 2:14PM EDT | 2022-07-29 | 7.50 | 0.00 | 0.00 | -2.00 | -21.05% | 7 | 0 | 1.56% |
| HD220805P00270000 | 2022-06-29 3:53PM EDT | 2022-08-05 | 9.38 | 0.00 | 0.00 | -1.54 | -14.10% | 53 | 0 | 1.56% |
| HD220819P00270000 | 2022-06-29 2:54PM EDT | 2022-08-19 | 11.88 | 0.00 | 0.00 | -1.52 | -11.34% | 45 | 0 | 0.78% |
| HD220916P00270000 | 2022-06-29 2:40PM EDT | 2022-09-16 | 14.80 | 0.00 | 0.00 | -2.08 | -12.32% | 82 | 0 | 0.78% |
| HD221118P00270000 | 2022-06-29 3:12PM EDT | 2022-11-18 | 19.85 | 0.00 | 0.00 | +3.35 | +20.30% | 4 | 0 | 0.78% |
| HD221216P00270000 | 2022-06-29 2:52PM EDT | 2022-12-16 | 21.75 | 0.00 | 0.00 | -0.15 | -0.68% | 10 | 0 | 0.39% |
| HD230120P00270000 | 2022-06-29 10:26AM EDT | 2023-01-20 | 23.75 | 0.00 | 0.00 | +1.05 | +4.63% | 1 | 0 | 0.39% |
| HD230217P00270000 | 2022-06-29 10:26AM EDT | 2023-02-17 | 24.00 | 0.00 | 0.00 | -1.35 | -5.33% | 1 | 0 | 0.39% |
| HD230616P00270000 | 2022-06-29 11:16AM EDT | 2023-06-16 | 29.15 | 0.00 | 0.00 | -1.54 | -5.02% | 1 | 0 | 0.39% |
| HD240119P00270000 | 2022-06-28 3:30PM EDT | 2024-01-19 | 37.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.39% |
© 2022 Yahoo. All rights reserved.
