Canada markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
274.27+0.40 (+0.15%)
At close: 04:00PM EDT
272.00 -2.27 (-0.83%)
After hours: 06:33PM EDT
In The Money
Show:ListStraddle
Strike:310.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220701C003100002022-06-30 10:26AM EDT2022-07-010.010.000.050.00-445865.23%
HD220708C003100002022-06-29 3:59PM EDT2022-07-080.060.010.150.00-824138.97%
HD220715C003100002022-06-30 2:29PM EDT2022-07-150.190.080.20+0.03+18.75%381,41030.57%
HD220722C003100002022-06-28 3:30PM EDT2022-07-220.310.310.58-0.03-8.82%113831.23%
HD220729C003100002022-06-30 11:47AM EDT2022-07-290.980.640.93+0.26+36.11%552030.47%
HD220805C003100002022-06-30 12:17PM EDT2022-08-051.100.961.29-0.14-11.29%54629.83%
HD220819C003100002022-06-30 1:20PM EDT2022-08-192.822.402.78+0.44+18.49%531,06632.02%
HD220916C003100002022-06-30 1:56PM EDT2022-09-164.473.954.45+0.52+13.16%1298030.53%
HD221118C003100002022-06-30 3:32PM EDT2022-11-188.488.108.70+0.50+6.27%128730.52%
HD221216C003100002022-06-30 1:22PM EDT2022-12-169.509.3010.30-0.50-5.00%193930.34%
HD230120C003100002022-06-30 3:45PM EDT2023-01-2011.4510.9011.75+1.50+15.08%2146229.60%
HD230217C003100002022-06-23 11:49AM EDT2023-02-1712.4012.5013.500.00--229.94%
HD230616C003100002022-06-28 3:03PM EDT2023-06-1616.8317.5519.100.00-14029.86%
HD240119C003100002022-06-29 1:57PM EDT2024-01-1926.9825.2527.100.00-331429.47%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220701P003100002022-06-30 1:44PM EDT2022-07-0134.2035.0537.15-2.30-6.30%13296.58%
HD220708P003100002022-06-30 10:00AM EDT2022-07-0841.0034.6037.60+13.73+50.35%1067.21%
HD220715P003100002022-06-28 3:52PM EDT2022-07-1539.7034.9537.450.00-155449.19%
HD220722P003100002022-06-22 2:36PM EDT2022-07-2239.6035.0037.700.00-2842.73%
HD220729P003100002022-06-10 9:56AM EDT2022-07-2922.1635.4038.050.00--139.36%
HD220819P003100002022-06-30 10:44AM EDT2022-08-1939.3737.0039.25+1.23+3.22%260134.80%
HD220916P003100002022-06-30 3:43PM EDT2022-09-1640.4039.7042.00+2.00+5.21%112935.20%
HD221118P003100002022-06-22 9:32AM EDT2022-11-1848.8042.8044.000.00-19429.80%
HD221216P003100002022-06-17 9:55AM EDT2022-12-1644.9544.3545.700.00-314329.86%
HD230120P003100002022-06-16 1:55PM EDT2023-01-2047.9545.4547.250.00-131,54529.31%
HD230616P003100002022-06-24 10:51AM EDT2023-06-1647.9051.2053.300.00-16328.41%
HD240119P003100002022-06-17 12:51PM EDT2024-01-1958.6057.2559.100.00-223526.73%