The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:280.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220708C00280000 | 2022-07-01 3:53PM EDT | 2022-07-08 | 3.72 | 3.60 | 3.90 | +0.99 | +36.26% | 642 | 498 | 30.38% |
| HD220715C00280000 | 2022-07-01 3:32PM EDT | 2022-07-15 | 6.51 | 6.15 | 6.45 | +1.81 | +38.51% | 110 | 829 | 32.79% |
| HD220722C00280000 | 2022-07-01 2:25PM EDT | 2022-07-22 | 8.00 | 7.75 | 8.20 | +1.86 | +30.29% | 3 | 49 | 33.15% |
| HD220729C00280000 | 2022-06-30 3:22PM EDT | 2022-07-29 | 9.90 | 9.00 | 9.75 | +2.60 | +35.62% | 3 | 118 | 33.65% |
| HD220805C00280000 | 2022-06-30 2:17PM EDT | 2022-08-05 | 10.95 | 10.35 | 10.85 | +1.62 | +17.36% | 10 | 15 | 33.22% |
| HD220819C00280000 | 2022-07-01 3:31PM EDT | 2022-08-19 | 13.80 | 13.70 | 13.95 | +2.85 | +26.03% | 48 | 508 | 35.64% |
| HD220916C00280000 | 2022-07-01 3:17PM EDT | 2022-09-16 | 16.35 | 16.00 | 16.50 | +2.70 | +19.78% | 11 | 349 | 33.35% |
| HD221118C00280000 | 2022-07-01 11:35AM EDT | 2022-11-18 | 21.00 | 21.55 | 22.65 | +0.25 | +1.20% | 23 | 88 | 33.63% |
| HD221216C00280000 | 2022-07-01 3:31PM EDT | 2022-12-16 | 23.65 | 23.20 | 23.90 | +3.25 | +15.93% | 10 | 52 | 32.35% |
| HD230120C00280000 | 2022-07-01 1:38PM EDT | 2023-01-20 | 24.40 | 25.10 | 25.80 | +2.05 | +9.17% | 33 | 1,309 | 31.71% |
| HD230616C00280000 | 2022-06-28 2:56PM EDT | 2023-06-16 | 28.75 | 32.30 | 34.20 | 0.00 | - | 2 | 42 | 31.90% |
| HD240119C00280000 | 2022-06-30 10:58AM EDT | 2024-01-19 | 38.35 | 40.55 | 41.50 | 0.00 | - | 24 | 104 | 30.38% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220708P00280000 | 2022-07-01 3:51PM EDT | 2022-07-08 | 4.45 | 4.50 | 4.95 | -4.60 | -50.83% | 88 | 59 | 31.30% |
| HD220715P00280000 | 2022-07-01 3:43PM EDT | 2022-07-15 | 6.95 | 6.90 | 7.35 | -3.76 | -35.11% | 171 | 1,180 | 32.70% |
| HD220722P00280000 | 2022-07-01 12:03PM EDT | 2022-07-22 | 10.90 | 8.50 | 8.90 | -1.60 | -12.80% | 22 | 32 | 32.31% |
| HD220729P00280000 | 2022-07-01 3:42PM EDT | 2022-07-29 | 9.99 | 9.80 | 10.35 | -3.11 | -23.74% | 4 | 35 | 32.60% |
| HD220805P00280000 | 2022-06-29 11:56AM EDT | 2022-08-05 | 13.85 | 10.80 | 11.60 | 0.00 | - | 12 | 19 | 32.73% |
| HD220819P00280000 | 2022-07-01 3:50PM EDT | 2022-08-19 | 13.96 | 13.80 | 14.15 | -2.33 | -14.30% | 54 | 505 | 33.86% |
| HD220916P00280000 | 2022-07-01 3:57PM EDT | 2022-09-16 | 17.60 | 17.15 | 17.75 | -2.00 | -10.20% | 23 | 428 | 34.01% |
| HD221118P00280000 | 2022-06-30 2:14PM EDT | 2022-11-18 | 23.75 | 22.15 | 22.65 | 0.00 | - | 7 | 620 | 32.30% |
| HD221216P00280000 | 2022-07-01 2:03PM EDT | 2022-12-16 | 24.89 | 23.85 | 24.90 | -1.32 | -5.04% | 2 | 24 | 32.47% |
| HD230120P00280000 | 2022-07-01 12:11PM EDT | 2023-01-20 | 27.45 | 25.65 | 26.15 | +0.52 | +1.93% | 3 | 4,727 | 31.04% |
| HD230217P00280000 | 2022-07-01 10:39AM EDT | 2023-02-17 | 28.10 | 26.80 | 27.45 | +2.95 | +11.73% | 1 | 5 | 30.57% |
| HD230616P00280000 | 2022-06-21 1:16PM EDT | 2023-06-16 | 36.70 | 32.30 | 33.35 | 0.00 | - | 5 | 72 | 30.28% |
| HD240119P00280000 | 2022-07-01 12:41PM EDT | 2024-01-19 | 40.45 | 38.95 | 40.05 | +3.90 | +10.67% | 4 | 428 | 28.68% |
© 2022 Yahoo. All rights reserved.
