The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:295.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220708C00295000 | 2022-07-01 3:42PM EDT | 2022-07-08 | 0.29 | 0.20 | 0.25 | +0.04 | +16.00% | 109 | 787 | 27.49% |
| HD220715C00295000 | 2022-07-01 3:54PM EDT | 2022-07-15 | 1.33 | 1.25 | 1.40 | +0.29 | +27.88% | 58 | 1,064 | 29.96% |
| HD220722C00295000 | 2022-07-01 1:57PM EDT | 2022-07-22 | 2.35 | 2.30 | 2.60 | +0.68 | +40.72% | 26 | 306 | 30.69% |
| HD220729C00295000 | 2022-07-01 1:43PM EDT | 2022-07-29 | 3.35 | 3.35 | 3.65 | +0.60 | +21.82% | 14 | 255 | 30.77% |
| HD220805C00295000 | 2022-07-01 2:56PM EDT | 2022-08-05 | 4.50 | 4.25 | 4.60 | +0.90 | +25.00% | 3 | 17 | 30.73% |
| HD220819C00295000 | 2022-07-01 3:42PM EDT | 2022-08-19 | 7.32 | 7.00 | 7.30 | +1.47 | +25.13% | 27 | 413 | 33.32% |
| HD220916C00295000 | 2022-07-01 3:52PM EDT | 2022-09-16 | 9.45 | 9.35 | 9.75 | +1.50 | +18.87% | 8 | 194 | 31.61% |
| HD221118C00295000 | 2022-06-30 1:16PM EDT | 2022-11-18 | 13.70 | 14.85 | 15.35 | 0.00 | - | 2 | 55 | 31.78% |
| HD221216C00295000 | 2022-06-30 2:22PM EDT | 2022-12-16 | 15.20 | 16.40 | 16.95 | 0.00 | - | 7 | 31 | 31.14% |
| HD230120C00295000 | 2022-07-01 11:33AM EDT | 2023-01-20 | 17.50 | 18.10 | 18.75 | +0.85 | +5.11% | 6 | 213 | 30.51% |
| HD230217C00295000 | 2022-06-28 3:42PM EDT | 2023-02-17 | 16.38 | 19.80 | 20.45 | 0.00 | - | 4 | 6 | 30.53% |
| HD230616C00295000 | 2022-07-01 1:19PM EDT | 2023-06-16 | 24.70 | 25.10 | 26.45 | -2.56 | -9.39% | 1 | 13 | 30.31% |
| HD240119C00295000 | 2022-06-24 3:32PM EDT | 2024-01-19 | 35.22 | 33.70 | 34.80 | 0.00 | - | 6 | 66 | 29.82% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220708P00295000 | 2022-07-01 11:56AM EDT | 2022-07-08 | 19.00 | 14.95 | 17.40 | -2.45 | -11.42% | 1 | 33 | 44.97% |
| HD220715P00295000 | 2022-07-01 12:10PM EDT | 2022-07-15 | 20.00 | 16.95 | 17.85 | -0.18 | -0.89% | 2 | 1,032 | 33.73% |
| HD220722P00295000 | 2022-06-27 2:13PM EDT | 2022-07-22 | 16.10 | 17.05 | 18.60 | 0.00 | - | 3 | 14 | 31.09% |
| HD220729P00295000 | 2022-07-01 3:16PM EDT | 2022-07-29 | 19.05 | 18.80 | 19.55 | -2.83 | -12.93% | 1 | 9 | 30.70% |
| HD220805P00295000 | 2022-06-30 11:09AM EDT | 2022-08-05 | 24.07 | 19.50 | 20.35 | 0.00 | - | 2 | 4 | 30.16% |
| HD220819P00295000 | 2022-06-30 1:23PM EDT | 2022-08-19 | 24.70 | 22.10 | 22.85 | 0.00 | - | 5 | 215 | 32.34% |
| HD220916P00295000 | 2022-06-30 9:36AM EDT | 2022-09-16 | 32.23 | 25.55 | 26.25 | 0.00 | - | 5 | 241 | 32.82% |
| HD221118P00295000 | 2022-07-01 10:41AM EDT | 2022-11-18 | 32.00 | 30.20 | 30.80 | -0.03 | -0.09% | 10 | 72 | 31.10% |
| HD221216P00295000 | 2022-06-23 3:42PM EDT | 2022-12-16 | 34.73 | 32.20 | 32.80 | 0.00 | - | 31 | 31 | 31.07% |
| HD230120P00295000 | 2022-06-30 2:33PM EDT | 2023-01-20 | 36.25 | 33.40 | 34.25 | 0.00 | - | 1 | 320 | 30.02% |
| HD230616P00295000 | 2022-06-23 3:34PM EDT | 2023-06-16 | 42.55 | 39.90 | 40.75 | 0.00 | - | 31 | 125 | 28.84% |
| HD240119P00295000 | 2022-07-01 1:11PM EDT | 2024-01-19 | 48.70 | 46.40 | 47.85 | +4.70 | +10.68% | 2 | 167 | 27.78% |
© 2022 Yahoo. All rights reserved.
