The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:275.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220708C00275000 | 2022-07-01 3:56PM EDT | 2022-07-08 | 6.79 | 6.50 | 7.00 | +2.43 | +55.73% | 97 | 243 | 33.03% |
| HD220715C00275000 | 2022-07-01 3:47PM EDT | 2022-07-15 | 9.50 | 9.00 | 9.35 | +2.90 | +43.94% | 245 | 538 | 34.16% |
| HD220722C00275000 | 2022-07-01 3:58PM EDT | 2022-07-22 | 10.65 | 10.55 | 11.20 | +1.95 | +22.41% | 30 | 56 | 34.85% |
| HD220729C00275000 | 2022-07-01 11:23AM EDT | 2022-07-29 | 12.25 | 11.95 | 12.55 | +1.60 | +15.02% | 4 | 75 | 34.55% |
| HD220805C00275000 | 2022-06-30 1:16PM EDT | 2022-08-05 | 11.70 | 13.15 | 13.85 | 0.00 | - | 5 | 38 | 34.69% |
| HD220819C00275000 | 2022-07-01 3:52PM EDT | 2022-08-19 | 16.30 | 16.20 | 16.75 | +1.80 | +12.41% | 25 | 201 | 36.50% |
| HD220916C00275000 | 2022-07-01 3:43PM EDT | 2022-09-16 | 19.20 | 18.75 | 19.25 | +3.13 | +19.48% | 5 | 472 | 34.00% |
| HD221118C00275000 | 2022-07-01 3:31PM EDT | 2022-11-18 | 24.97 | 24.15 | 25.45 | +3.26 | +15.02% | 98 | 275 | 34.30% |
| HD221216C00275000 | 2022-07-01 12:51PM EDT | 2022-12-16 | 24.55 | 25.90 | 26.55 | +2.45 | +11.09% | 300 | 62 | 32.77% |
| HD230120C00275000 | 2022-06-30 3:59PM EDT | 2023-01-20 | 25.15 | 27.65 | 28.45 | 0.00 | - | 9 | 138 | 32.13% |
| HD230217C00275000 | 2022-07-01 2:46PM EDT | 2023-02-17 | 30.05 | 29.40 | 30.40 | +2.60 | +9.47% | 1 | 29 | 32.35% |
| HD230616C00275000 | 2022-06-30 9:33AM EDT | 2023-06-16 | 30.00 | 35.10 | 36.55 | 0.00 | - | 1 | 24 | 32.02% |
| HD240119C00275000 | 2022-07-01 3:49PM EDT | 2024-01-19 | 43.80 | 42.35 | 44.10 | -2.20 | -4.78% | 2 | 37 | 30.71% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220708P00275000 | 2022-07-01 3:57PM EDT | 2022-07-08 | 2.80 | 2.61 | 2.85 | -3.20 | -53.33% | 134 | 333 | 32.51% |
| HD220715P00275000 | 2022-07-01 3:40PM EDT | 2022-07-15 | 4.89 | 4.85 | 5.20 | -3.16 | -39.25% | 248 | 3,490 | 33.83% |
| HD220722P00275000 | 2022-07-01 1:59PM EDT | 2022-07-22 | 7.15 | 6.40 | 6.80 | -1.75 | -19.66% | 33 | 232 | 33.59% |
| HD220729P00275000 | 2022-07-01 1:40PM EDT | 2022-07-29 | 8.80 | 7.65 | 8.15 | -2.10 | -19.27% | 10 | 65 | 33.48% |
| HD220805P00275000 | 2022-06-30 3:50PM EDT | 2022-08-05 | 11.20 | 8.70 | 9.35 | 0.00 | - | 24 | 111 | 33.44% |
| HD220819P00275000 | 2022-07-01 3:19PM EDT | 2022-08-19 | 11.80 | 11.60 | 12.00 | -2.35 | -16.61% | 63 | 267 | 34.82% |
| HD220916P00275000 | 2022-07-01 2:57PM EDT | 2022-09-16 | 15.35 | 15.00 | 15.45 | -2.55 | -14.25% | 16 | 1,098 | 34.57% |
| HD221118P00275000 | 2022-07-01 1:04PM EDT | 2022-11-18 | 21.35 | 19.85 | 20.30 | -0.40 | -1.84% | 2 | 344 | 32.73% |
| HD221216P00275000 | 2022-07-01 2:57PM EDT | 2022-12-16 | 21.95 | 21.90 | 22.30 | -2.25 | -9.30% | 1 | 12 | 32.56% |
| HD230120P00275000 | 2022-06-30 2:33PM EDT | 2023-01-20 | 24.75 | 22.70 | 23.85 | -0.45 | -1.79% | 1 | 646 | 31.51% |
| HD230217P00275000 | 2022-06-29 11:16AM EDT | 2023-02-17 | 26.35 | 24.30 | 25.25 | 0.00 | - | 1 | 2 | 31.14% |
| HD230616P00275000 | 2022-07-01 1:15PM EDT | 2023-06-16 | 31.45 | 29.85 | 30.45 | +2.15 | +7.34% | 1 | 184 | 30.15% |
| HD240119P00275000 | 2022-07-01 2:17PM EDT | 2024-01-19 | 37.05 | 36.60 | 37.45 | +2.40 | +6.93% | 40 | 128 | 28.84% |
© 2022 Yahoo. All rights reserved.
