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:300.00
CallsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220708C003000002022-07-01 2:55PM EDT2022-07-080.100.100.12-0.07-41.18%1830229.59%
HD220715C003000002022-07-01 3:59PM EDT2022-07-150.700.650.74+0.16+29.63%1091,97529.54%
HD220722C003000002022-07-01 3:58PM EDT2022-07-221.511.401.61+0.08+5.59%433030.07%
HD220729C003000002022-07-01 3:31PM EDT2022-07-292.442.242.53+0.39+19.02%4643930.46%
HD220805C003000002022-07-01 3:13PM EDT2022-08-053.203.053.30+0.70+28.00%168630.22%
HD220819C003000002022-07-01 3:38PM EDT2022-08-195.505.405.70+1.30+30.95%452,50632.72%
HD220916C003000002022-07-01 3:41PM EDT2022-09-167.937.708.05+1.28+19.25%14757131.22%
HD221118C003000002022-07-01 10:03AM EDT2022-11-1813.2113.0013.35+1.29+10.82%729731.29%
HD221216C003000002022-07-01 11:56AM EDT2022-12-1613.4714.4014.95+0.22+1.66%36130.74%
HD230120C003000002022-07-01 3:47PM EDT2023-01-2016.6816.2516.70+2.48+17.46%1541,49030.12%
HD230217C003000002022-06-30 2:19PM EDT2023-02-1716.9517.6018.400.00-4730.19%
HD230616C003000002022-07-01 12:10PM EDT2023-06-1622.6023.8024.45+0.70+3.20%334730.12%
HD240119C003000002022-07-01 11:23AM EDT2024-01-1931.5031.5533.20+1.50+5.00%71,08029.96%
PutsforJuly 8, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220708P003000002022-06-30 2:23PM EDT2022-07-0824.6020.5521.650.00-32943.34%
HD220715P003000002022-06-30 3:29PM EDT2022-07-1526.1021.3022.200.00-191,12434.62%
HD220722P003000002022-06-16 2:10PM EDT2022-07-2229.8621.1522.950.00-52932.61%
HD220729P003000002022-06-30 10:08AM EDT2022-07-2932.2322.7523.550.00-11230.93%
HD220805P003000002022-06-28 2:53PM EDT2022-08-0529.6223.2524.350.00-2230.73%
HD220819P003000002022-07-01 10:35AM EDT2022-08-1927.8025.6026.25-1.23-4.24%268131.66%
HD220916P003000002022-06-30 9:52AM EDT2022-09-1636.2529.0029.650.00-232332.69%
HD221118P003000002022-06-29 10:27AM EDT2022-11-1836.4032.7033.900.00-236530.75%
HD221216P003000002022-07-01 11:04AM EDT2022-12-1637.9035.2535.90-4.10-9.76%21930.80%
HD230120P003000002022-06-29 1:05PM EDT2023-01-2039.7136.5037.200.00-31,19629.62%
HD230217P003000002022-06-22 9:30AM EDT2023-02-1745.0937.7538.650.00--1229.44%
HD230616P003000002022-06-23 9:37AM EDT2023-06-1645.7942.5543.700.00-323028.60%
HD240119P003000002022-06-28 10:17AM EDT2024-01-1949.6049.1050.750.00-1050627.57%