Canada markets close in 3 hours 40 minutes

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
322.64-1.45 (-0.45%)
As of 12:20PM EST. Market open.
In The Money
Show:ListStraddle
Strike:310.00
CallsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD221209C003100002022-12-09 10:45AM EST2022-12-0912.8512.4012.95+1.73+15.56%320753.71%
HD221216C003100002022-12-09 11:07AM EST2022-12-1615.5014.5015.05-0.05-0.32%41,39337.39%
HD221223C003100002022-12-08 3:42PM EST2022-12-2316.7316.1016.450.00-610934.05%
HD221230C003100002022-12-07 11:00AM EST2022-12-3017.2517.1017.500.00-212132.04%
HD230106C003100002022-12-07 9:47AM EST2023-01-0615.8518.5018.950.00-11332.47%
HD230120C003100002022-12-09 11:49AM EST2023-01-2021.5921.0021.50+1.09+5.32%72,71533.03%
HD230217C003100002022-12-09 11:09AM EST2023-02-1726.0025.3525.75-0.30-1.14%252133.73%
HD230317C003100002022-12-09 11:49AM EST2023-03-1729.3128.9029.30-1.24-4.06%158734.15%
HD230519C003100002022-12-08 2:02PM EST2023-05-1935.6535.4035.800.00-1627034.62%
HD230616C003100002022-12-08 1:27PM EST2023-06-1638.1237.1037.800.00-621134.21%
HD230915C003100002022-12-06 10:17AM EST2023-09-1541.3043.3544.500.00-6211534.30%
HD240119C003100002022-12-07 12:49PM EST2024-01-1950.5350.1552.550.00-153234.67%
HD250117C003100002022-12-08 3:35PM EST2025-01-1765.8064.0066.650.00-230433.08%
PutsforDecember 9, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD221209P003100002022-12-09 12:01PM EST2022-12-090.010.000.02-0.04-80.00%3075633.20%
HD221216P003100002022-12-09 12:03PM EST2022-12-161.731.701.85-0.20-10.36%751,76033.39%
HD221223P003100002022-12-09 11:56AM EST2022-12-232.862.893.05-0.51-15.13%4610530.47%
HD221230P003100002022-12-09 12:03PM EST2022-12-303.753.603.80-0.55-12.79%449028.09%
HD230106P003100002022-12-08 10:34AM EST2023-01-065.084.654.950.00-12628.21%
HD230113P003100002022-12-09 10:46AM EST2023-01-136.305.906.20+0.05+0.80%22028.85%
HD230120P003100002022-12-09 11:55AM EST2023-01-206.706.656.90-0.25-3.60%732,40428.17%
HD230217P003100002022-12-09 11:52AM EST2023-02-179.769.8010.05-0.64-6.15%772227.98%
HD230317P003100002022-12-09 10:35AM EST2023-03-1714.0013.5013.75+0.04+0.29%21,25629.59%
HD230519P003100002022-12-09 10:17AM EST2023-05-1918.4018.2018.30+0.01+0.05%214828.71%
HD230616P003100002022-12-09 11:33AM EST2023-06-1620.1520.2020.50-0.38-1.85%231228.99%
HD230915P003100002022-12-06 10:04AM EST2023-09-1526.2024.6525.400.00-35128.37%
HD240119P003100002022-12-09 9:49AM EST2024-01-1929.3529.6530.20-0.28-0.94%248327.25%
HD250117P003100002022-12-08 2:11PM EST2025-01-1739.7537.8539.900.00-332525.21%