Canada markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
279.08+4.81 (+1.75%)
At close: 04:00PM EDT
279.38 +0.30 (+0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:275.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220708C002750002022-07-01 3:56PM EDT2022-07-086.796.507.00+2.43+55.73%9724333.03%
HD220715C002750002022-07-01 3:47PM EDT2022-07-159.509.009.35+2.90+43.94%24553834.16%
HD220722C002750002022-07-01 3:58PM EDT2022-07-2210.6510.5511.20+1.95+22.41%305634.85%
HD220729C002750002022-07-01 11:23AM EDT2022-07-2912.2511.9512.55+1.60+15.02%47534.55%
HD220805C002750002022-06-30 1:16PM EDT2022-08-0511.7013.1513.850.00-53834.69%
HD220819C002750002022-07-01 3:52PM EDT2022-08-1916.3016.2016.75+1.80+12.41%2520136.50%
HD220916C002750002022-07-01 3:43PM EDT2022-09-1619.2018.7519.25+3.13+19.48%547234.00%
HD221118C002750002022-07-01 3:31PM EDT2022-11-1824.9724.1525.45+3.26+15.02%9827534.30%
HD221216C002750002022-07-01 12:51PM EDT2022-12-1624.5525.9026.55+2.45+11.09%3006232.77%
HD230120C002750002022-06-30 3:59PM EDT2023-01-2025.1527.6528.450.00-913832.13%
HD230217C002750002022-07-01 2:46PM EDT2023-02-1730.0529.4030.40+2.60+9.47%12932.35%
HD230616C002750002022-06-30 9:33AM EDT2023-06-1630.0035.1036.550.00-12432.02%
HD240119C002750002022-07-01 3:49PM EDT2024-01-1943.8042.3544.10-2.20-4.78%23730.71%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220708P002750002022-07-01 3:57PM EDT2022-07-082.802.612.85-3.20-53.33%13433332.51%
HD220715P002750002022-07-01 3:40PM EDT2022-07-154.894.855.20-3.16-39.25%2483,49033.83%
HD220722P002750002022-07-01 1:59PM EDT2022-07-227.156.406.80-1.75-19.66%3323233.59%
HD220729P002750002022-07-01 1:40PM EDT2022-07-298.807.658.15-2.10-19.27%106533.48%
HD220805P002750002022-06-30 3:50PM EDT2022-08-0511.208.709.350.00-2411133.44%
HD220819P002750002022-07-01 3:19PM EDT2022-08-1911.8011.6012.00-2.35-16.61%6326734.82%
HD220916P002750002022-07-01 2:57PM EDT2022-09-1615.3515.0015.45-2.55-14.25%161,09834.57%
HD221118P002750002022-07-01 1:04PM EDT2022-11-1821.3519.8520.30-0.40-1.84%234432.73%
HD221216P002750002022-07-01 2:57PM EDT2022-12-1621.9521.9022.30-2.25-9.30%11232.56%
HD230120P002750002022-06-30 2:33PM EDT2023-01-2024.7522.7023.85-0.45-1.79%164631.51%
HD230217P002750002022-06-29 11:16AM EDT2023-02-1726.3524.3025.250.00-1231.14%
HD230616P002750002022-07-01 1:15PM EDT2023-06-1631.4529.8530.45+2.15+7.34%118430.15%
HD240119P002750002022-07-01 2:17PM EDT2024-01-1937.0536.6037.45+2.40+6.93%4012828.84%