The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:280.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221202C00280000 | 2022-11-21 10:24AM EST | 2022-12-02 | 37.21 | 45.90 | 47.05 | 0.00 | - | 2 | 0 | 69.09% |
| HD221209C00280000 | 2022-11-25 10:48AM EST | 2022-12-09 | 46.42 | 45.95 | 46.95 | +8.81 | +23.42% | 1 | 19 | 47.27% |
| HD221216C00280000 | 2022-11-23 3:59PM EST | 2022-12-16 | 42.00 | 45.85 | 46.95 | 0.00 | - | 17 | 371 | 38.57% |
| HD221223C00280000 | 2022-11-22 10:16AM EST | 2022-12-23 | 44.55 | 46.15 | 47.15 | 0.00 | - | 1 | 0 | 35.57% |
| HD221230C00280000 | 2022-11-25 12:06PM EST | 2022-12-30 | 48.92 | 46.50 | 47.50 | +3.95 | +8.78% | 2 | 0 | 34.67% |
| HD230120C00280000 | 2022-11-25 12:41PM EST | 2023-01-20 | 49.00 | 48.55 | 49.30 | +0.04 | +0.08% | 44 | 0 | 35.69% |
| HD230217C00280000 | 2022-11-22 2:28PM EST | 2023-02-17 | 51.32 | 51.20 | 52.00 | 0.00 | - | 5 | 0 | 36.67% |
| HD230317C00280000 | 2022-11-23 10:52AM EST | 2023-03-17 | 52.00 | 53.50 | 54.60 | 0.00 | - | 1 | 0 | 37.16% |
| HD230519C00280000 | 2022-11-21 10:30AM EST | 2023-05-19 | 50.90 | 58.05 | 59.45 | 0.00 | - | 1 | 29 | 37.03% |
| HD230616C00280000 | 2022-11-23 12:00PM EST | 2023-06-16 | 56.72 | 59.45 | 60.85 | 0.00 | - | 4 | 0 | 36.24% |
| HD230915C00280000 | 2022-11-23 12:40PM EST | 2023-09-15 | 61.75 | 64.55 | 65.55 | 0.00 | - | 2 | 0 | 35.14% |
| HD240119C00280000 | 2022-11-25 10:14AM EST | 2024-01-19 | 71.45 | 70.90 | 72.05 | +11.45 | +19.08% | 1 | 0 | 35.03% |
| HD250117C00280000 | 2022-11-25 10:14AM EST | 2025-01-17 | 84.55 | 82.75 | 86.40 | +10.80 | +14.64% | 1 | 0 | 34.48% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221202P00280000 | 2022-11-25 11:43AM EST | 2022-12-02 | 0.05 | 0.04 | 0.06 | -0.07 | -58.33% | 16 | 0 | 46.88% |
| HD221209P00280000 | 2022-11-25 11:59AM EST | 2022-12-09 | 0.21 | 0.21 | 0.24 | -0.16 | -43.24% | 2 | 242 | 40.43% |
| HD221216P00280000 | 2022-11-25 12:54PM EST | 2022-12-16 | 0.57 | 0.56 | 0.60 | -0.24 | -29.63% | 286 | 0 | 39.01% |
| HD221223P00280000 | 2022-11-25 12:36PM EST | 2022-12-23 | 0.87 | 0.85 | 0.95 | -0.33 | -27.50% | 23 | 0 | 37.31% |
| HD221230P00280000 | 2022-11-25 11:23AM EST | 2022-12-30 | 1.15 | 1.14 | 1.29 | -0.38 | -24.84% | 3 | 56 | 35.90% |
| HD230120P00280000 | 2022-11-25 12:23PM EST | 2023-01-20 | 2.30 | 2.35 | 2.45 | -0.60 | -20.69% | 129 | 0 | 33.83% |
| HD230217P00280000 | 2022-11-25 9:38AM EST | 2023-02-17 | 4.15 | 3.95 | 4.10 | -0.42 | -9.19% | 2 | 0 | 32.65% |
| HD230317P00280000 | 2022-11-25 11:09AM EST | 2023-03-17 | 6.14 | 6.15 | 6.35 | -0.81 | -11.65% | 11 | 0 | 33.35% |
| HD230519P00280000 | 2022-11-23 11:41AM EST | 2023-05-19 | 10.28 | 9.45 | 9.65 | 0.00 | - | 20 | 0 | 31.97% |
| HD230616P00280000 | 2022-11-25 10:37AM EST | 2023-06-16 | 11.10 | 10.85 | 11.10 | -0.80 | -6.72% | 9 | 0 | 31.72% |
| HD230915P00280000 | 2022-11-23 3:27PM EST | 2023-09-15 | 15.42 | 14.10 | 14.70 | 0.00 | - | 1 | 0 | 30.38% |
| HD240119P00280000 | 2022-11-25 10:32AM EST | 2024-01-19 | 18.90 | 18.10 | 19.05 | -2.90 | -13.30% | 7 | 0 | 29.32% |
| HD250117P00280000 | 2022-11-22 2:08PM EST | 2025-01-17 | 27.59 | 26.40 | 28.05 | 0.00 | - | 3 | 0 | 27.15% |
© 2022 Yahoo. All rights reserved.
