Canada markets open in 9 hours 4 minutes

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
273.87+3.72 (+1.38%)
At close: 04:00PM EDT
272.00 -1.87 (-0.68%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:305.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220701C003050002022-06-29 1:33PM EDT2022-07-010.010.000.05-0.01-50.00%738858.20%
HD220708C003050002022-06-29 3:02PM EDT2022-07-080.060.060.190.00-119436.38%
HD220715C003050002022-06-29 2:12PM EDT2022-07-150.340.250.37+0.12+54.55%402,25930.86%
HD220722C003050002022-06-28 3:54PM EDT2022-07-220.500.440.840.00-49330.86%
HD220729C003050002022-06-29 12:53PM EDT2022-07-291.200.971.29+0.13+12.15%210230.25%
HD220805C003050002022-06-29 1:51PM EDT2022-08-051.851.331.77+0.18+10.78%45729.88%
HD220819C003050002022-06-29 3:40PM EDT2022-08-193.173.153.40+0.51+19.17%6552231.76%
HD220916C003050002022-06-29 1:40PM EDT2022-09-165.254.755.10+1.00+23.53%2669130.02%
HD221118C003050002022-06-29 2:35PM EDT2022-11-1810.059.259.80+0.67+7.14%116030.54%
HD221216C003050002022-06-29 3:15PM EDT2022-12-1610.9510.6011.30-2.65-19.49%94730.13%
HD230120C003050002022-06-29 1:18PM EDT2023-01-2012.8012.0512.80+1.25+10.82%567829.42%
HD230217C003050002022-06-28 10:54AM EDT2023-02-1714.9513.9514.600.00-5329.79%
HD230616C003050002022-06-24 12:28PM EDT2023-06-1623.9519.4520.550.00-36429.99%
HD240119C003050002022-06-24 3:29PM EDT2024-01-1930.9027.4528.700.00-611929.64%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220701P003050002022-06-27 3:43PM EDT2022-07-0122.9430.3532.050.00-1326766.21%
HD220708P003050002022-06-29 10:45AM EDT2022-07-0830.9330.1032.55+8.61+38.58%132356.76%
HD220715P003050002022-06-28 10:31AM EDT2022-07-1528.3630.8532.400.00-273441.26%
HD220722P003050002022-06-29 10:45AM EDT2022-07-2231.3831.0032.40-3.02-8.78%21934.41%
HD220729P003050002022-06-24 11:19AM EDT2022-07-2924.8431.7532.950.00-1433.48%
HD220819P003050002022-06-29 12:36PM EDT2022-08-1934.1333.5034.55+7.96+30.42%238331.84%
HD220916P003050002022-06-24 11:19AM EDT2022-09-1630.3436.3037.250.00-124232.54%
HD221118P003050002022-06-24 12:02PM EDT2022-11-1834.0939.3540.500.00-18229.85%
HD230120P003050002022-06-27 1:41PM EDT2023-01-2037.9442.6543.800.00-1202,62229.27%
HD230217P003050002022-06-24 11:17AM EDT2023-02-1738.6543.7045.200.00-1129.17%
HD230616P003050002022-06-27 1:41PM EDT2023-06-1644.3048.2049.700.00-809828.12%
HD240119P003050002022-06-13 12:47PM EDT2024-01-1951.2554.4555.550.00-325226.51%