The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220701C00290000 | 2022-06-30 1:16PM EDT | 2022-07-01 | 0.04 | 0.03 | 0.07 | -0.03 | -42.86% | 63 | 836 | 37.89% |
| HD220708C00290000 | 2022-06-30 3:58PM EDT | 2022-07-08 | 0.56 | 0.51 | 0.74 | -0.12 | -17.65% | 362 | 153 | 29.64% |
| HD220715C00290000 | 2022-06-30 3:32PM EDT | 2022-07-15 | 1.87 | 1.59 | 1.99 | +0.15 | +8.72% | 66 | 1,771 | 31.07% |
| HD220722C00290000 | 2022-06-30 3:35PM EDT | 2022-07-22 | 3.15 | 2.61 | 3.20 | -0.15 | -4.55% | 25 | 254 | 31.70% |
| HD220729C00290000 | 2022-06-30 10:22AM EDT | 2022-07-29 | 3.85 | 3.70 | 4.15 | -0.40 | -9.41% | 16 | 241 | 31.42% |
| HD220805C00290000 | 2022-06-30 12:38PM EDT | 2022-08-05 | 5.45 | 4.45 | 5.15 | +0.75 | +15.96% | 4 | 77 | 31.60% |
| HD220819C00290000 | 2022-06-30 3:43PM EDT | 2022-08-19 | 7.30 | 7.10 | 7.85 | -0.06 | -0.82% | 46 | 570 | 34.17% |
| HD220916C00290000 | 2022-06-30 3:22PM EDT | 2022-09-16 | 9.37 | 9.30 | 10.20 | -0.03 | -0.32% | 30 | 561 | 32.34% |
| HD221118C00290000 | 2022-06-30 3:59PM EDT | 2022-11-18 | 14.88 | 14.70 | 15.75 | +0.08 | +0.54% | 169 | 78 | 32.47% |
| HD221216C00290000 | 2022-06-30 3:00PM EDT | 2022-12-16 | 16.75 | 16.20 | 17.10 | +0.15 | +0.90% | 13 | 63 | 31.51% |
| HD230120C00290000 | 2022-06-30 1:16PM EDT | 2023-01-20 | 19.00 | 18.10 | 18.80 | +1.20 | +6.74% | 12 | 172 | 30.78% |
| HD230217C00290000 | 2022-06-30 11:39AM EDT | 2023-02-17 | 20.75 | 19.55 | 20.95 | -1.55 | -6.95% | 2 | 2 | 31.35% |
| HD230616C00290000 | 2022-06-30 3:55PM EDT | 2023-06-16 | 25.40 | 24.85 | 26.70 | +1.42 | +5.92% | 1 | 9 | 30.86% |
| HD240119C00290000 | 2022-06-28 11:26AM EDT | 2024-01-19 | 34.60 | 32.95 | 35.40 | 0.00 | - | 1 | 121 | 30.64% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220701P00290000 | 2022-06-30 1:20PM EDT | 2022-07-01 | 14.67 | 14.90 | 17.15 | -2.48 | -14.46% | 18 | 50 | 77.49% |
| HD220708P00290000 | 2022-06-30 1:20PM EDT | 2022-07-08 | 15.29 | 15.55 | 17.85 | -1.10 | -6.71% | 21 | 78 | 42.48% |
| HD220715P00290000 | 2022-06-30 3:59PM EDT | 2022-07-15 | 18.03 | 16.80 | 18.45 | +0.06 | +0.33% | 279 | 1,040 | 35.35% |
| HD220722P00290000 | 2022-06-24 11:59AM EDT | 2022-07-22 | 12.97 | 17.80 | 19.30 | 0.00 | - | 1 | 34 | 33.36% |
| HD220729P00290000 | 2022-06-29 2:06PM EDT | 2022-07-29 | 18.18 | 18.85 | 20.30 | 0.00 | - | 3 | 230 | 32.98% |
| HD220819P00290000 | 2022-06-30 3:57PM EDT | 2022-08-19 | 23.00 | 22.00 | 22.80 | +0.65 | +2.91% | 94 | 849 | 32.13% |
| HD220916P00290000 | 2022-06-30 9:36AM EDT | 2022-09-16 | 28.67 | 25.25 | 26.20 | +2.83 | +10.95% | 5 | 462 | 32.90% |
| HD221118P00290000 | 2022-06-30 2:09PM EDT | 2022-11-18 | 29.03 | 29.15 | 30.55 | -0.97 | -3.23% | 5 | 159 | 31.10% |
| HD221216P00290000 | 2022-06-23 3:42PM EDT | 2022-12-16 | 31.73 | 31.35 | 32.60 | 0.00 | - | 31 | 40 | 31.21% |
| HD230120P00290000 | 2022-06-29 3:32PM EDT | 2023-01-20 | 33.55 | 32.95 | 34.35 | 0.00 | - | 4 | 438 | 30.58% |
| HD230616P00290000 | 2022-06-24 10:45AM EDT | 2023-06-16 | 36.40 | 39.35 | 40.95 | 0.00 | - | 7 | 390 | 29.51% |
| HD240119P00290000 | 2022-06-17 12:51PM EDT | 2024-01-19 | 47.15 | 45.10 | 47.30 | 0.00 | - | 2 | 63 | 27.87% |
© 2022 Yahoo. All rights reserved.
