Canada markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
279.08+4.81 (+1.75%)
At close: 04:00PM EDT
279.38 +0.30 (+0.11%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:295.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220708C002950002022-07-01 3:42PM EDT2022-07-080.290.200.25+0.04+16.00%10978727.49%
HD220715C002950002022-07-01 3:54PM EDT2022-07-151.331.251.40+0.29+27.88%581,06429.96%
HD220722C002950002022-07-01 1:57PM EDT2022-07-222.352.302.60+0.68+40.72%2630630.69%
HD220729C002950002022-07-01 1:43PM EDT2022-07-293.353.353.65+0.60+21.82%1425530.77%
HD220805C002950002022-07-01 2:56PM EDT2022-08-054.504.254.60+0.90+25.00%31730.73%
HD220819C002950002022-07-01 3:42PM EDT2022-08-197.327.007.30+1.47+25.13%2741333.32%
HD220916C002950002022-07-01 3:52PM EDT2022-09-169.459.359.75+1.50+18.87%819431.61%
HD221118C002950002022-06-30 1:16PM EDT2022-11-1813.7014.8515.350.00-25531.78%
HD221216C002950002022-06-30 2:22PM EDT2022-12-1615.2016.4016.950.00-73131.14%
HD230120C002950002022-07-01 11:33AM EDT2023-01-2017.5018.1018.75+0.85+5.11%621330.51%
HD230217C002950002022-06-28 3:42PM EDT2023-02-1716.3819.8020.450.00-4630.53%
HD230616C002950002022-07-01 1:19PM EDT2023-06-1624.7025.1026.45-2.56-9.39%11330.31%
HD240119C002950002022-06-24 3:32PM EDT2024-01-1935.2233.7034.800.00-66629.82%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220708P002950002022-07-01 11:56AM EDT2022-07-0819.0014.9517.40-2.45-11.42%13344.97%
HD220715P002950002022-07-01 12:10PM EDT2022-07-1520.0016.9517.85-0.18-0.89%21,03233.73%
HD220722P002950002022-06-27 2:13PM EDT2022-07-2216.1017.0518.600.00-31431.09%
HD220729P002950002022-07-01 3:16PM EDT2022-07-2919.0518.8019.55-2.83-12.93%1930.70%
HD220805P002950002022-06-30 11:09AM EDT2022-08-0524.0719.5020.350.00-2430.16%
HD220819P002950002022-06-30 1:23PM EDT2022-08-1924.7022.1022.850.00-521532.34%
HD220916P002950002022-06-30 9:36AM EDT2022-09-1632.2325.5526.250.00-524132.82%
HD221118P002950002022-07-01 10:41AM EDT2022-11-1832.0030.2030.80-0.03-0.09%107231.10%
HD221216P002950002022-06-23 3:42PM EDT2022-12-1634.7332.2032.800.00-313131.07%
HD230120P002950002022-06-30 2:33PM EDT2023-01-2036.2533.4034.250.00-132030.02%
HD230616P002950002022-06-23 3:34PM EDT2023-06-1642.5539.9040.750.00-3112528.84%
HD240119P002950002022-07-01 1:11PM EDT2024-01-1948.7046.4047.85+4.70+10.68%216727.78%