Canada markets open in 2 hours 45 minutes

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
283.73+4.65 (+1.67%)
At close: 04:00PM EDT
284.89 +1.16 (+0.41%)
Pre-Market: 06:23AM EDT
In The Money
Show:ListStraddle
Strike:285.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220708C002850002022-07-05 3:59PM EDT2022-07-082.750.000.000.00-42201.56%
HD220715C002850002022-07-05 3:58PM EDT2022-07-155.570.000.000.00-1276910.78%
HD220722C002850002022-07-05 3:59PM EDT2022-07-227.250.000.000.00-1900.78%
HD220729C002850002022-07-05 3:58PM EDT2022-07-299.000.000.000.00-1500.39%
HD220805C002850002022-07-01 3:30PM EDT2022-08-058.200.000.000.00-20900.39%
HD220812C002850002022-07-05 2:21PM EDT2022-08-1210.280.000.000.00-8110.39%
HD220819C002850002022-07-05 3:27PM EDT2022-08-1912.950.000.000.00-1500.39%
HD220916C002850002022-07-05 3:36PM EDT2022-09-1615.710.000.000.00-81570.39%
HD221118C002850002022-07-01 3:09PM EDT2022-11-1819.500.000.000.00-400.20%
HD221216C002850002022-07-01 9:40AM EDT2022-12-1619.800.000.000.00-100.20%
HD230120C002850002022-07-05 12:04PM EDT2023-01-2023.180.000.000.00-12350.20%
HD230217C002850002022-07-05 2:07PM EDT2023-02-1725.950.000.000.00-200.20%
HD230616C002850002022-07-05 2:29PM EDT2023-06-1631.650.000.000.00-4300.10%
HD240119C002850002022-07-05 12:26PM EDT2024-01-1940.000.000.000.00-11350.10%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220708P002850002022-07-05 3:41PM EDT2022-07-084.420.000.000.00-1200.00%
HD220715P002850002022-07-05 3:59PM EDT2022-07-157.150.000.000.00-2700.00%
HD220722P002850002022-07-01 11:47AM EDT2022-07-2212.850.000.000.00-100.00%
HD220729P002850002022-07-05 3:55PM EDT2022-07-2910.150.000.000.00-1860.00%
HD220805P002850002022-07-05 1:42PM EDT2022-08-0512.460.000.000.00-200.00%
HD220819P002850002022-07-05 3:17PM EDT2022-08-1914.750.000.000.00-8100.00%
HD220916P002850002022-07-05 3:23PM EDT2022-09-1618.200.000.000.00-41,2230.00%
HD221118P002850002022-07-05 3:28PM EDT2022-11-1822.800.000.000.00-321220.00%
HD221216P002850002022-07-05 11:43AM EDT2022-12-1627.050.000.000.00-11390.00%
HD230120P002850002022-07-05 3:14PM EDT2023-01-2026.750.000.000.00-154380.00%
HD230217P002850002022-07-05 3:21PM EDT2023-02-1728.000.000.000.00-700.00%
HD230616P002850002022-06-23 3:25PM EDT2023-06-1637.250.000.000.00-300.00%
HD240119P002850002022-06-29 12:11PM EDT2024-01-1944.050.000.000.00-2200.00%