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:280.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220708C002800002022-07-01 3:53PM EDT2022-07-083.723.603.90+0.99+36.26%64249830.38%
HD220715C002800002022-07-01 3:32PM EDT2022-07-156.516.156.45+1.81+38.51%11082932.79%
HD220722C002800002022-07-01 2:25PM EDT2022-07-228.007.758.20+1.86+30.29%34933.15%
HD220729C002800002022-06-30 3:22PM EDT2022-07-299.909.009.75+2.60+35.62%311833.65%
HD220805C002800002022-06-30 2:17PM EDT2022-08-0510.9510.3510.85+1.62+17.36%101533.22%
HD220819C002800002022-07-01 3:31PM EDT2022-08-1913.8013.7013.95+2.85+26.03%4850835.64%
HD220916C002800002022-07-01 3:17PM EDT2022-09-1616.3516.0016.50+2.70+19.78%1134933.35%
HD221118C002800002022-07-01 11:35AM EDT2022-11-1821.0021.5522.65+0.25+1.20%238833.63%
HD221216C002800002022-07-01 3:31PM EDT2022-12-1623.6523.2023.90+3.25+15.93%105232.35%
HD230120C002800002022-07-01 1:38PM EDT2023-01-2024.4025.1025.80+2.05+9.17%331,30931.71%
HD230616C002800002022-06-28 2:56PM EDT2023-06-1628.7532.3034.200.00-24231.90%
HD240119C002800002022-06-30 10:58AM EDT2024-01-1938.3540.5541.500.00-2410430.38%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220708P002800002022-07-01 3:51PM EDT2022-07-084.454.504.95-4.60-50.83%885931.30%
HD220715P002800002022-07-01 3:43PM EDT2022-07-156.956.907.35-3.76-35.11%1711,18032.70%
HD220722P002800002022-07-01 12:03PM EDT2022-07-2210.908.508.90-1.60-12.80%223232.31%
HD220729P002800002022-07-01 3:42PM EDT2022-07-299.999.8010.35-3.11-23.74%43532.60%
HD220805P002800002022-06-29 11:56AM EDT2022-08-0513.8510.8011.600.00-121932.73%
HD220819P002800002022-07-01 3:50PM EDT2022-08-1913.9613.8014.15-2.33-14.30%5450533.86%
HD220916P002800002022-07-01 3:57PM EDT2022-09-1617.6017.1517.75-2.00-10.20%2342834.01%
HD221118P002800002022-06-30 2:14PM EDT2022-11-1823.7522.1522.650.00-762032.30%
HD221216P002800002022-07-01 2:03PM EDT2022-12-1624.8923.8524.90-1.32-5.04%22432.47%
HD230120P002800002022-07-01 12:11PM EDT2023-01-2027.4525.6526.15+0.52+1.93%34,72731.04%
HD230217P002800002022-07-01 10:39AM EDT2023-02-1728.1026.8027.45+2.95+11.73%1530.57%
HD230616P002800002022-06-21 1:16PM EDT2023-06-1636.7032.3033.350.00-57230.28%
HD240119P002800002022-07-01 12:41PM EDT2024-01-1940.4538.9540.05+3.90+10.67%442828.68%