Canada markets close in 4 hours 22 minutes

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
323.09-1.00 (-0.31%)
As of 11:38AM EST. Market open.
In The Money
Show:ListStraddle
Strike:270.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD221209C002700002022-11-17 10:54AM EST2022-12-0937.9052.4053.300.00--0169.53%
HD221216C002700002022-11-30 2:24PM EST2022-12-1650.1552.7053.550.00-101068.46%
HD221223C002700002022-11-30 1:55PM EST2022-12-2348.0253.1554.050.00--250.98%
HD221230C002700002022-11-18 10:14AM EST2022-12-3046.0053.5554.750.00-1054.63%
HD230106C002700002022-12-01 11:00AM EST2023-01-0658.7553.7055.400.00--152.03%
HD230120C002700002022-12-01 12:47PM EST2023-01-2061.5055.0555.850.00-232845.00%
HD230217C002700002022-12-07 1:13PM EST2023-02-1757.7557.6058.150.00-25242.73%
HD230317C002700002022-11-29 12:05PM EST2023-03-1754.8659.7060.600.00-116142.10%
HD230519C002700002022-11-11 11:01AM EST2023-05-1961.0064.0565.000.00-22040.33%
HD230616C002700002022-11-15 3:16PM EST2023-06-1657.7965.3566.450.00-55339.36%
HD230915C002700002022-11-22 1:58PM EST2023-09-1572.4769.7572.000.00-1138.78%
HD240119C002700002022-12-07 12:52PM EST2024-01-1976.0076.4077.800.00-124837.56%
HD250117C002700002022-12-06 10:17AM EST2025-01-1785.3087.6589.750.00-15935.04%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD221209P002700002022-12-06 3:47PM EST2022-12-090.020.000.010.00-1231112.50%
HD221216P002700002022-12-09 10:21AM EST2022-12-160.110.090.100.00-21,73553.52%
HD221223P002700002022-12-02 11:52AM EST2022-12-230.280.180.200.00-45843.46%
HD221230P002700002022-12-09 10:31AM EST2022-12-300.340.290.34-0.08-19.05%207939.14%
HD230106P002700002022-12-06 3:55PM EST2023-01-060.920.500.580.00-24037.60%
HD230120P002700002022-12-09 10:38AM EST2023-01-201.251.161.22+0.01+0.81%12,91636.23%
HD230217P002700002022-12-08 3:49PM EST2023-02-172.782.602.710.00-4944334.84%
HD230317P002700002022-12-08 12:26PM EST2023-03-174.804.554.750.00-2292135.39%
HD230519P002700002022-12-09 10:57AM EST2023-05-197.757.758.00-1.15-12.92%123533.80%
HD230616P002700002022-12-08 2:05PM EST2023-06-169.459.309.500.00-1131433.59%
HD230915P002700002022-12-09 10:44AM EST2023-09-1512.8012.6013.00+0.15+1.19%5820731.96%
HD240119P002700002022-12-05 2:19PM EST2024-01-1917.2516.4017.150.00-133530.59%
HD250117P002700002022-11-29 10:08AM EST2025-01-1726.3724.1525.900.00-116628.10%