The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:38AM EST. Market open.
Strike:270.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221209C00270000 | 2022-11-17 10:54AM EST | 2022-12-09 | 37.90 | 52.40 | 53.30 | 0.00 | - | - | 0 | 169.53% |
| HD221216C00270000 | 2022-11-30 2:24PM EST | 2022-12-16 | 50.15 | 52.70 | 53.55 | 0.00 | - | 10 | 10 | 68.46% |
| HD221223C00270000 | 2022-11-30 1:55PM EST | 2022-12-23 | 48.02 | 53.15 | 54.05 | 0.00 | - | - | 2 | 50.98% |
| HD221230C00270000 | 2022-11-18 10:14AM EST | 2022-12-30 | 46.00 | 53.55 | 54.75 | 0.00 | - | 1 | 0 | 54.63% |
| HD230106C00270000 | 2022-12-01 11:00AM EST | 2023-01-06 | 58.75 | 53.70 | 55.40 | 0.00 | - | - | 1 | 52.03% |
| HD230120C00270000 | 2022-12-01 12:47PM EST | 2023-01-20 | 61.50 | 55.05 | 55.85 | 0.00 | - | 2 | 328 | 45.00% |
| HD230217C00270000 | 2022-12-07 1:13PM EST | 2023-02-17 | 57.75 | 57.60 | 58.15 | 0.00 | - | 2 | 52 | 42.73% |
| HD230317C00270000 | 2022-11-29 12:05PM EST | 2023-03-17 | 54.86 | 59.70 | 60.60 | 0.00 | - | 1 | 161 | 42.10% |
| HD230519C00270000 | 2022-11-11 11:01AM EST | 2023-05-19 | 61.00 | 64.05 | 65.00 | 0.00 | - | 2 | 20 | 40.33% |
| HD230616C00270000 | 2022-11-15 3:16PM EST | 2023-06-16 | 57.79 | 65.35 | 66.45 | 0.00 | - | 5 | 53 | 39.36% |
| HD230915C00270000 | 2022-11-22 1:58PM EST | 2023-09-15 | 72.47 | 69.75 | 72.00 | 0.00 | - | 1 | 1 | 38.78% |
| HD240119C00270000 | 2022-12-07 12:52PM EST | 2024-01-19 | 76.00 | 76.40 | 77.80 | 0.00 | - | 1 | 248 | 37.56% |
| HD250117C00270000 | 2022-12-06 10:17AM EST | 2025-01-17 | 85.30 | 87.65 | 89.75 | 0.00 | - | 1 | 59 | 35.04% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221209P00270000 | 2022-12-06 3:47PM EST | 2022-12-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 231 | 112.50% |
| HD221216P00270000 | 2022-12-09 10:21AM EST | 2022-12-16 | 0.11 | 0.09 | 0.10 | 0.00 | - | 2 | 1,735 | 53.52% |
| HD221223P00270000 | 2022-12-02 11:52AM EST | 2022-12-23 | 0.28 | 0.18 | 0.20 | 0.00 | - | 4 | 58 | 43.46% |
| HD221230P00270000 | 2022-12-09 10:31AM EST | 2022-12-30 | 0.34 | 0.29 | 0.34 | -0.08 | -19.05% | 20 | 79 | 39.14% |
| HD230106P00270000 | 2022-12-06 3:55PM EST | 2023-01-06 | 0.92 | 0.50 | 0.58 | 0.00 | - | 2 | 40 | 37.60% |
| HD230120P00270000 | 2022-12-09 10:38AM EST | 2023-01-20 | 1.25 | 1.16 | 1.22 | +0.01 | +0.81% | 1 | 2,916 | 36.23% |
| HD230217P00270000 | 2022-12-08 3:49PM EST | 2023-02-17 | 2.78 | 2.60 | 2.71 | 0.00 | - | 49 | 443 | 34.84% |
| HD230317P00270000 | 2022-12-08 12:26PM EST | 2023-03-17 | 4.80 | 4.55 | 4.75 | 0.00 | - | 22 | 921 | 35.39% |
| HD230519P00270000 | 2022-12-09 10:57AM EST | 2023-05-19 | 7.75 | 7.75 | 8.00 | -1.15 | -12.92% | 1 | 235 | 33.80% |
| HD230616P00270000 | 2022-12-08 2:05PM EST | 2023-06-16 | 9.45 | 9.30 | 9.50 | 0.00 | - | 11 | 314 | 33.59% |
| HD230915P00270000 | 2022-12-09 10:44AM EST | 2023-09-15 | 12.80 | 12.60 | 13.00 | +0.15 | +1.19% | 58 | 207 | 31.96% |
| HD240119P00270000 | 2022-12-05 2:19PM EST | 2024-01-19 | 17.25 | 16.40 | 17.15 | 0.00 | - | 1 | 335 | 30.59% |
| HD250117P00270000 | 2022-11-29 10:08AM EST | 2025-01-17 | 26.37 | 24.15 | 25.90 | 0.00 | - | 1 | 166 | 28.10% |
© 2022 Yahoo. All rights reserved.
