The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:285.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221202C00285000 | 2022-11-25 12:44PM EST | 2022-12-02 | 42.03 | 41.05 | 41.85 | +15.23 | +56.83% | 10 | 84 | 50.78% |
| HD221209C00285000 | 2022-11-18 3:30PM EST | 2022-12-09 | 28.20 | 40.85 | 41.90 | 0.00 | - | 38 | 4 | 45.36% |
| HD221216C00285000 | 2022-11-25 11:49AM EST | 2022-12-16 | 43.64 | 41.10 | 42.05 | +7.24 | +19.89% | 2 | 520 | 37.99% |
| HD221223C00285000 | 2022-11-15 1:18PM EST | 2022-12-23 | 28.70 | 41.30 | 42.30 | 0.00 | - | 2 | 4 | 34.89% |
| HD221230C00285000 | 2022-11-18 12:14PM EST | 2022-12-30 | 29.95 | 41.85 | 42.70 | 0.00 | - | 1 | 11 | 33.84% |
| HD230120C00285000 | 2022-11-25 9:57AM EST | 2023-01-20 | 45.41 | 44.00 | 44.80 | +3.04 | +7.17% | 10 | 1,221 | 35.16% |
| HD230217C00285000 | 2022-11-22 2:28PM EST | 2023-02-17 | 47.12 | 46.95 | 47.90 | 0.00 | - | 5 | 213 | 36.51% |
| HD230317C00285000 | 2022-11-25 12:59PM EST | 2023-03-17 | 50.03 | 49.55 | 50.35 | +0.06 | +0.12% | 3 | 637 | 36.32% |
| HD230519C00285000 | 2022-10-28 10:41AM EST | 2023-05-19 | 34.50 | 54.15 | 55.20 | 0.00 | - | 1 | 0 | 35.97% |
| HD230616C00285000 | 2022-11-18 11:02AM EST | 2023-06-16 | 46.75 | 55.60 | 57.05 | 0.00 | - | 10 | 86 | 35.75% |
| HD240119C00285000 | 2022-11-25 10:00AM EST | 2024-01-19 | 68.60 | 66.95 | 69.05 | +12.40 | +22.06% | 2 | 332 | 35.02% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221202P00285000 | 2022-11-25 12:36PM EST | 2022-12-02 | 0.08 | 0.06 | 0.09 | -0.12 | -60.00% | 88 | 244 | 51.17% |
| HD221209P00285000 | 2022-11-25 12:07PM EST | 2022-12-09 | 0.28 | 0.29 | 0.32 | -0.21 | -42.86% | 6 | 112 | 41.36% |
| HD221216P00285000 | 2022-11-25 12:09PM EST | 2022-12-16 | 0.73 | 0.75 | 0.80 | -0.34 | -31.78% | 20 | 1,110 | 39.53% |
| HD221223P00285000 | 2022-11-25 12:36PM EST | 2022-12-23 | 1.17 | 1.11 | 1.20 | -0.35 | -23.03% | 21 | 91 | 37.23% |
| HD221230P00285000 | 2022-11-25 10:52AM EST | 2022-12-30 | 1.56 | 1.43 | 1.62 | -0.40 | -20.41% | 2 | 24 | 35.77% |
| HD230106P00285000 | 2022-11-25 10:32AM EST | 2023-01-06 | 1.98 | 1.78 | 2.03 | +1.98 | - | 5 | 12 | 34.63% |
| HD230120P00285000 | 2022-11-25 12:54PM EST | 2023-01-20 | 2.90 | 2.86 | 2.98 | -0.63 | -17.85% | 43 | 2,672 | 33.58% |
| HD230217P00285000 | 2022-11-23 2:49PM EST | 2023-02-17 | 5.35 | 4.65 | 4.80 | 0.00 | - | 7 | 351 | 32.29% |
| HD230317P00285000 | 2022-11-25 12:44PM EST | 2023-03-17 | 7.13 | 7.05 | 7.25 | -0.92 | -11.43% | 186 | 1,002 | 33.00% |
| HD230519P00285000 | 2022-11-25 10:56AM EST | 2023-05-19 | 10.60 | 10.50 | 10.75 | -1.40 | -11.67% | 6 | 71 | 31.62% |
| HD230616P00285000 | 2022-11-23 3:19PM EST | 2023-06-16 | 12.95 | 12.00 | 12.30 | 0.00 | - | 15 | 297 | 31.41% |
| HD240119P00285000 | 2022-11-23 10:52AM EST | 2024-01-19 | 21.00 | 19.80 | 20.55 | 0.00 | - | 4 | 409 | 29.04% |
© 2022 Yahoo. All rights reserved.
