Canada markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
274.27+0.40 (+0.15%)
At close: 04:00PM EDT
274.00 -0.27 (-0.10%)
After hours: 07:20PM EDT
In The Money
Show:ListStraddle
Strike:290.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220701C002900002022-06-30 1:16PM EDT2022-07-010.040.030.07-0.03-42.86%6383637.89%
HD220708C002900002022-06-30 3:58PM EDT2022-07-080.560.510.74-0.12-17.65%36215329.64%
HD220715C002900002022-06-30 3:32PM EDT2022-07-151.871.591.99+0.15+8.72%661,77131.07%
HD220722C002900002022-06-30 3:35PM EDT2022-07-223.152.613.20-0.15-4.55%2525431.70%
HD220729C002900002022-06-30 10:22AM EDT2022-07-293.853.704.15-0.40-9.41%1624131.42%
HD220805C002900002022-06-30 12:38PM EDT2022-08-055.454.455.15+0.75+15.96%47731.60%
HD220819C002900002022-06-30 3:43PM EDT2022-08-197.307.107.85-0.06-0.82%4657034.17%
HD220916C002900002022-06-30 3:22PM EDT2022-09-169.379.3010.20-0.03-0.32%3056132.34%
HD221118C002900002022-06-30 3:59PM EDT2022-11-1814.8814.7015.75+0.08+0.54%1697832.47%
HD221216C002900002022-06-30 3:00PM EDT2022-12-1616.7516.2017.10+0.15+0.90%136331.51%
HD230120C002900002022-06-30 1:16PM EDT2023-01-2019.0018.1018.80+1.20+6.74%1217230.78%
HD230217C002900002022-06-30 11:39AM EDT2023-02-1720.7519.5520.95-1.55-6.95%2231.35%
HD230616C002900002022-06-30 3:55PM EDT2023-06-1625.4024.8526.70+1.42+5.92%1930.86%
HD240119C002900002022-06-28 11:26AM EDT2024-01-1934.6032.9535.400.00-112130.64%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220701P002900002022-06-30 1:20PM EDT2022-07-0114.6714.9017.15-2.48-14.46%185077.49%
HD220708P002900002022-06-30 1:20PM EDT2022-07-0815.2915.5517.85-1.10-6.71%217842.48%
HD220715P002900002022-06-30 3:59PM EDT2022-07-1518.0316.8018.45+0.06+0.33%2791,04035.35%
HD220722P002900002022-06-24 11:59AM EDT2022-07-2212.9717.8019.300.00-13433.36%
HD220729P002900002022-06-29 2:06PM EDT2022-07-2918.1818.8520.300.00-323032.98%
HD220819P002900002022-06-30 3:57PM EDT2022-08-1923.0022.0022.80+0.65+2.91%9484932.13%
HD220916P002900002022-06-30 9:36AM EDT2022-09-1628.6725.2526.20+2.83+10.95%546232.90%
HD221118P002900002022-06-30 2:09PM EDT2022-11-1829.0329.1530.55-0.97-3.23%515931.10%
HD221216P002900002022-06-23 3:42PM EDT2022-12-1631.7331.3532.600.00-314031.21%
HD230120P002900002022-06-29 3:32PM EDT2023-01-2033.5532.9534.350.00-443830.58%
HD230616P002900002022-06-24 10:45AM EDT2023-06-1636.4039.3540.950.00-739029.51%
HD240119P002900002022-06-17 12:51PM EDT2024-01-1947.1545.1047.300.00-26327.87%