The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:285.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220708C00285000 | 2022-07-05 3:59PM EDT | 2022-07-08 | 2.75 | 0.00 | 0.00 | 0.00 | - | 422 | 0 | 1.56% |
| HD220715C00285000 | 2022-07-05 3:58PM EDT | 2022-07-15 | 5.57 | 0.00 | 0.00 | 0.00 | - | 127 | 691 | 0.78% |
| HD220722C00285000 | 2022-07-05 3:59PM EDT | 2022-07-22 | 7.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| HD220729C00285000 | 2022-07-05 3:58PM EDT | 2022-07-29 | 9.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| HD220805C00285000 | 2022-07-01 3:30PM EDT | 2022-08-05 | 8.20 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.39% |
| HD220812C00285000 | 2022-07-05 2:21PM EDT | 2022-08-12 | 10.28 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.39% |
| HD220819C00285000 | 2022-07-05 3:27PM EDT | 2022-08-19 | 12.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| HD220916C00285000 | 2022-07-05 3:36PM EDT | 2022-09-16 | 15.71 | 0.00 | 0.00 | 0.00 | - | 8 | 157 | 0.39% |
| HD221118C00285000 | 2022-07-01 3:09PM EDT | 2022-11-18 | 19.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| HD221216C00285000 | 2022-07-01 9:40AM EDT | 2022-12-16 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| HD230120C00285000 | 2022-07-05 12:04PM EDT | 2023-01-20 | 23.18 | 0.00 | 0.00 | 0.00 | - | 1 | 235 | 0.20% |
| HD230217C00285000 | 2022-07-05 2:07PM EDT | 2023-02-17 | 25.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| HD230616C00285000 | 2022-07-05 2:29PM EDT | 2023-06-16 | 31.65 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.10% |
| HD240119C00285000 | 2022-07-05 12:26PM EDT | 2024-01-19 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.10% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220708P00285000 | 2022-07-05 3:41PM EDT | 2022-07-08 | 4.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HD220715P00285000 | 2022-07-05 3:59PM EDT | 2022-07-15 | 7.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| HD220722P00285000 | 2022-07-01 11:47AM EDT | 2022-07-22 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD220729P00285000 | 2022-07-05 3:55PM EDT | 2022-07-29 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| HD220805P00285000 | 2022-07-05 1:42PM EDT | 2022-08-05 | 12.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD220819P00285000 | 2022-07-05 3:17PM EDT | 2022-08-19 | 14.75 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| HD220916P00285000 | 2022-07-05 3:23PM EDT | 2022-09-16 | 18.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,223 | 0.00% |
| HD221118P00285000 | 2022-07-05 3:28PM EDT | 2022-11-18 | 22.80 | 0.00 | 0.00 | 0.00 | - | 32 | 122 | 0.00% |
| HD221216P00285000 | 2022-07-05 11:43AM EDT | 2022-12-16 | 27.05 | 0.00 | 0.00 | 0.00 | - | 11 | 39 | 0.00% |
| HD230120P00285000 | 2022-07-05 3:14PM EDT | 2023-01-20 | 26.75 | 0.00 | 0.00 | 0.00 | - | 15 | 438 | 0.00% |
| HD230217P00285000 | 2022-07-05 3:21PM EDT | 2023-02-17 | 28.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HD230616P00285000 | 2022-06-23 3:25PM EDT | 2023-06-16 | 37.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD240119P00285000 | 2022-06-29 12:11PM EDT | 2024-01-19 | 44.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
