The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:305.00
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220701C00305000 | 2022-06-29 1:33PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 7 | 388 | 58.20% |
| HD220708C00305000 | 2022-06-29 3:02PM EDT | 2022-07-08 | 0.06 | 0.06 | 0.19 | 0.00 | - | 1 | 194 | 36.38% |
| HD220715C00305000 | 2022-06-29 2:12PM EDT | 2022-07-15 | 0.34 | 0.25 | 0.37 | +0.12 | +54.55% | 40 | 2,259 | 30.86% |
| HD220722C00305000 | 2022-06-28 3:54PM EDT | 2022-07-22 | 0.50 | 0.44 | 0.84 | 0.00 | - | 4 | 93 | 30.86% |
| HD220729C00305000 | 2022-06-29 12:53PM EDT | 2022-07-29 | 1.20 | 0.97 | 1.29 | +0.13 | +12.15% | 2 | 102 | 30.25% |
| HD220805C00305000 | 2022-06-29 1:51PM EDT | 2022-08-05 | 1.85 | 1.33 | 1.77 | +0.18 | +10.78% | 45 | 7 | 29.88% |
| HD220819C00305000 | 2022-06-29 3:40PM EDT | 2022-08-19 | 3.17 | 3.15 | 3.40 | +0.51 | +19.17% | 65 | 522 | 31.76% |
| HD220916C00305000 | 2022-06-29 1:40PM EDT | 2022-09-16 | 5.25 | 4.75 | 5.10 | +1.00 | +23.53% | 26 | 691 | 30.02% |
| HD221118C00305000 | 2022-06-29 2:35PM EDT | 2022-11-18 | 10.05 | 9.25 | 9.80 | +0.67 | +7.14% | 1 | 160 | 30.54% |
| HD221216C00305000 | 2022-06-29 3:15PM EDT | 2022-12-16 | 10.95 | 10.60 | 11.30 | -2.65 | -19.49% | 9 | 47 | 30.13% |
| HD230120C00305000 | 2022-06-29 1:18PM EDT | 2023-01-20 | 12.80 | 12.05 | 12.80 | +1.25 | +10.82% | 5 | 678 | 29.42% |
| HD230217C00305000 | 2022-06-28 10:54AM EDT | 2023-02-17 | 14.95 | 13.95 | 14.60 | 0.00 | - | 5 | 3 | 29.79% |
| HD230616C00305000 | 2022-06-24 12:28PM EDT | 2023-06-16 | 23.95 | 19.45 | 20.55 | 0.00 | - | 3 | 64 | 29.99% |
| HD240119C00305000 | 2022-06-24 3:29PM EDT | 2024-01-19 | 30.90 | 27.45 | 28.70 | 0.00 | - | 6 | 119 | 29.64% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220701P00305000 | 2022-06-27 3:43PM EDT | 2022-07-01 | 22.94 | 30.35 | 32.05 | 0.00 | - | 13 | 267 | 66.21% |
| HD220708P00305000 | 2022-06-29 10:45AM EDT | 2022-07-08 | 30.93 | 30.10 | 32.55 | +8.61 | +38.58% | 13 | 23 | 56.76% |
| HD220715P00305000 | 2022-06-28 10:31AM EDT | 2022-07-15 | 28.36 | 30.85 | 32.40 | 0.00 | - | 2 | 734 | 41.26% |
| HD220722P00305000 | 2022-06-29 10:45AM EDT | 2022-07-22 | 31.38 | 31.00 | 32.40 | -3.02 | -8.78% | 2 | 19 | 34.41% |
| HD220729P00305000 | 2022-06-24 11:19AM EDT | 2022-07-29 | 24.84 | 31.75 | 32.95 | 0.00 | - | 1 | 4 | 33.48% |
| HD220819P00305000 | 2022-06-29 12:36PM EDT | 2022-08-19 | 34.13 | 33.50 | 34.55 | +7.96 | +30.42% | 2 | 383 | 31.84% |
| HD220916P00305000 | 2022-06-24 11:19AM EDT | 2022-09-16 | 30.34 | 36.30 | 37.25 | 0.00 | - | 1 | 242 | 32.54% |
| HD221118P00305000 | 2022-06-24 12:02PM EDT | 2022-11-18 | 34.09 | 39.35 | 40.50 | 0.00 | - | 1 | 82 | 29.85% |
| HD230120P00305000 | 2022-06-27 1:41PM EDT | 2023-01-20 | 37.94 | 42.65 | 43.80 | 0.00 | - | 120 | 2,622 | 29.27% |
| HD230217P00305000 | 2022-06-24 11:17AM EDT | 2023-02-17 | 38.65 | 43.70 | 45.20 | 0.00 | - | 1 | 1 | 29.17% |
| HD230616P00305000 | 2022-06-27 1:41PM EDT | 2023-06-16 | 44.30 | 48.20 | 49.70 | 0.00 | - | 80 | 98 | 28.12% |
| HD240119P00305000 | 2022-06-13 12:47PM EDT | 2024-01-19 | 51.25 | 54.45 | 55.55 | 0.00 | - | 3 | 252 | 26.51% |
© 2022 Yahoo. All rights reserved.
