Canada markets open in 9 hours 2 minutes

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
273.87+3.72 (+1.38%)
At close: 04:00PM EDT
272.00 -1.87 (-0.68%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:270.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220701C002700002022-06-29 3:38PM EDT2022-07-015.200.000.00+1.15+28.40%3700.00%
HD220708C002700002022-06-29 3:54PM EDT2022-07-087.500.000.00+1.50+25.00%1000.00%
HD220715C002700002022-06-29 2:35PM EDT2022-07-1510.600.000.00+2.80+35.90%2400.00%
HD220722C002700002022-06-29 2:48PM EDT2022-07-2211.590.000.00+0.79+7.31%1200.00%
HD220729C002700002022-06-29 1:26PM EDT2022-07-2912.760.000.00+2.21+20.95%600.00%
HD220805C002700002022-06-28 2:41PM EDT2022-08-0512.300.000.000.00-1500.00%
HD220819C002700002022-06-29 3:15PM EDT2022-08-1916.520.000.00+2.12+14.72%2200.00%
HD220916C002700002022-06-29 2:31PM EDT2022-09-1619.850.000.00+2.85+16.76%14100.00%
HD221118C002700002022-06-29 2:02PM EDT2022-11-1825.500.000.00+2.90+12.83%600.00%
HD221216C002700002022-06-29 10:10AM EDT2022-12-1625.110.000.00-6.07-19.47%100.00%
HD230120C002700002022-06-29 12:15PM EDT2023-01-2026.980.000.00-0.52-1.89%200.00%
HD230217C002700002022-06-21 9:51AM EDT2023-02-1728.940.000.000.00--00.00%
HD230616C002700002022-06-24 9:50AM EDT2023-06-1636.900.000.000.00-100.00%
HD240119C002700002022-06-29 3:32PM EDT2024-01-1942.950.000.00+2.45+6.05%200.00%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220701P002700002022-06-29 3:59PM EDT2022-07-011.750.000.00-2.00-53.33%29506.25%
HD220708P002700002022-06-29 3:59PM EDT2022-07-083.900.000.00-1.85-32.17%22303.13%
HD220715P002700002022-06-29 3:57PM EDT2022-07-155.800.000.00-1.65-22.15%7901.56%
HD220722P002700002022-06-29 11:10AM EDT2022-07-227.350.000.00-1.15-13.53%601.56%
HD220729P002700002022-06-29 2:14PM EDT2022-07-297.500.000.00-2.00-21.05%701.56%
HD220805P002700002022-06-29 3:53PM EDT2022-08-059.380.000.00-1.54-14.10%5301.56%
HD220819P002700002022-06-29 2:54PM EDT2022-08-1911.880.000.00-1.52-11.34%4500.78%
HD220916P002700002022-06-29 2:40PM EDT2022-09-1614.800.000.00-2.08-12.32%8200.78%
HD221118P002700002022-06-29 3:12PM EDT2022-11-1819.850.000.00+3.35+20.30%400.78%
HD221216P002700002022-06-29 2:52PM EDT2022-12-1621.750.000.00-0.15-0.68%1000.39%
HD230120P002700002022-06-29 10:26AM EDT2023-01-2023.750.000.00+1.05+4.63%100.39%
HD230217P002700002022-06-29 10:26AM EDT2023-02-1724.000.000.00-1.35-5.33%100.39%
HD230616P002700002022-06-29 11:16AM EDT2023-06-1629.150.000.00-1.54-5.02%100.39%
HD240119P002700002022-06-28 3:30PM EDT2024-01-1937.500.000.000.00-1100.39%