The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:34AM EST. Market open.
Strike:305.00
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221209C00305000 | 2022-12-09 11:07AM EST | 2022-12-09 | 18.34 | 17.70 | 18.30 | +0.17 | +0.94% | 3 | 60 | 0.00% |
| HD221216C00305000 | 2022-12-08 12:15PM EST | 2022-12-16 | 20.25 | 19.05 | 19.55 | 0.00 | - | 6 | 818 | 36.82% |
| HD221223C00305000 | 2022-12-05 11:20AM EST | 2022-12-23 | 19.70 | 20.25 | 20.80 | 0.00 | - | 6 | 19 | 34.55% |
| HD221230C00305000 | 2022-12-05 11:14AM EST | 2022-12-30 | 21.40 | 21.35 | 21.95 | 0.00 | - | 1 | 54 | 33.55% |
| HD230106C00305000 | 2022-12-06 3:25PM EST | 2023-01-06 | 18.40 | 22.60 | 23.05 | 0.00 | - | 1 | 28 | 33.11% |
| HD230120C00305000 | 2022-12-09 9:45AM EST | 2023-01-20 | 26.00 | 24.95 | 25.40 | 0.00 | - | 2 | 2,705 | 33.59% |
| HD230217C00305000 | 2022-12-06 9:50AM EST | 2023-02-17 | 26.85 | 29.00 | 29.45 | 0.00 | - | 1 | 717 | 34.24% |
| HD230317C00305000 | 2022-12-09 11:02AM EST | 2023-03-17 | 33.15 | 32.10 | 33.15 | +0.15 | +0.45% | 17 | 528 | 35.05% |
| HD230519C00305000 | 2022-11-30 3:42PM EST | 2023-05-19 | 38.40 | 38.50 | 39.20 | 0.00 | - | 2 | 113 | 34.98% |
| HD230616C00305000 | 2022-12-09 10:31AM EST | 2023-06-16 | 40.80 | 40.45 | 41.10 | -0.85 | -2.04% | 88 | 278 | 34.48% |
| HD240119C00305000 | 2022-12-07 3:56PM EST | 2024-01-19 | 52.50 | 53.90 | 55.35 | 0.00 | - | 24 | 381 | 34.66% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221209P00305000 | 2022-12-09 11:11AM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,049 | 3,658 | 42.97% |
| HD221216P00305000 | 2022-12-09 11:12AM EST | 2022-12-16 | 1.08 | 1.02 | 1.12 | -0.21 | -16.28% | 46 | 1,177 | 35.57% |
| HD221223P00305000 | 2022-12-09 11:03AM EST | 2022-12-23 | 1.89 | 1.94 | 2.06 | -0.56 | -22.86% | 2 | 125 | 32.06% |
| HD221230P00305000 | 2022-12-09 11:06AM EST | 2022-12-30 | 2.64 | 2.63 | 2.76 | -0.31 | -10.51% | 22 | 120 | 29.72% |
| HD230106P00305000 | 2022-12-08 2:08PM EST | 2023-01-06 | 4.10 | 3.55 | 3.80 | 0.00 | - | 12 | 93 | 29.78% |
| HD230120P00305000 | 2022-12-09 10:33AM EST | 2023-01-20 | 5.70 | 5.45 | 5.65 | -0.07 | -1.21% | 10 | 3,677 | 29.71% |
| HD230217P00305000 | 2022-12-09 10:12AM EST | 2023-02-17 | 8.75 | 8.35 | 8.60 | 0.00 | - | 4 | 241 | 29.21% |
| HD230317P00305000 | 2022-12-08 2:30PM EST | 2023-03-17 | 12.40 | 11.90 | 12.15 | 0.00 | - | 29 | 447 | 30.66% |
| HD230519P00305000 | 2022-12-09 11:14AM EST | 2023-05-19 | 16.55 | 16.35 | 16.60 | -1.65 | -9.07% | 1 | 632 | 29.62% |
| HD230616P00305000 | 2022-12-08 3:54PM EST | 2023-06-16 | 18.10 | 18.30 | 18.60 | -0.35 | -1.90% | 8 | 160 | 29.67% |
| HD240119P00305000 | 2022-12-06 1:20PM EST | 2024-01-19 | 29.60 | 27.30 | 28.15 | 0.00 | - | 31 | 534 | 27.76% |
© 2022 Yahoo. All rights reserved.
