The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Strike:315.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221202C00315000 | 2022-11-25 12:39PM EST | 2022-12-02 | 12.50 | 11.60 | 12.40 | +4.60 | +58.23% | 35 | 0 | 26.28% |
| HD221209C00315000 | 2022-11-25 11:45AM EST | 2022-12-09 | 14.66 | 13.05 | 13.40 | +4.41 | +43.02% | 161 | 0 | 24.32% |
| HD221216C00315000 | 2022-11-25 12:52PM EST | 2022-12-16 | 14.90 | 14.90 | 15.30 | +2.97 | +24.90% | 222 | 0 | 27.42% |
| HD221223C00315000 | 2022-11-25 11:57AM EST | 2022-12-23 | 18.09 | 15.85 | 16.60 | +3.00 | +19.88% | 10 | 0 | 27.90% |
| HD221230C00315000 | 2022-11-25 12:28PM EST | 2022-12-30 | 18.22 | 17.05 | 17.60 | +4.07 | +28.76% | 6 | 0 | 27.74% |
| HD230120C00315000 | 2022-11-25 12:57PM EST | 2023-01-20 | 20.70 | 20.45 | 20.90 | +3.30 | +18.97% | 20 | 0 | 28.96% |
| HD230217C00315000 | 2022-11-25 11:59AM EST | 2023-02-17 | 26.16 | 24.30 | 24.90 | +4.96 | +23.40% | 8 | 681 | 30.43% |
| HD230317C00315000 | 2022-11-25 11:48AM EST | 2023-03-17 | 29.45 | 27.80 | 28.50 | +3.05 | +11.55% | 1 | 0 | 31.57% |
| HD230519C00315000 | 2022-11-23 9:30AM EST | 2023-05-19 | 34.35 | 33.80 | 34.70 | 0.00 | - | 1 | 0 | 32.40% |
| HD230616C00315000 | 2022-11-22 1:28PM EST | 2023-06-16 | 36.24 | 35.60 | 36.40 | 0.00 | - | 3 | 0 | 31.90% |
| HD240119C00315000 | 2022-11-25 10:08AM EST | 2024-01-19 | 51.11 | 48.90 | 50.95 | +1.31 | +2.63% | 4 | 0 | 32.97% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221202P00315000 | 2022-11-25 12:59PM EST | 2022-12-02 | 1.47 | 1.41 | 1.50 | -1.29 | -46.74% | 444 | 683 | 30.37% |
| HD221209P00315000 | 2022-11-25 12:45PM EST | 2022-12-09 | 3.00 | 2.96 | 3.15 | -1.90 | -38.78% | 45 | 237 | 29.97% |
| HD221216P00315000 | 2022-11-25 12:59PM EST | 2022-12-16 | 4.77 | 4.65 | 4.85 | -1.73 | -26.62% | 373 | 0 | 30.88% |
| HD221223P00315000 | 2022-11-25 12:39PM EST | 2022-12-23 | 5.60 | 5.55 | 5.85 | -1.74 | -23.71% | 19 | 0 | 29.87% |
| HD221230P00315000 | 2022-11-25 12:57PM EST | 2022-12-30 | 6.20 | 6.25 | 6.60 | -1.85 | -22.98% | 26 | 0 | 28.78% |
| HD230120P00315000 | 2022-11-25 12:56PM EST | 2023-01-20 | 9.05 | 8.90 | 9.10 | -1.69 | -15.74% | 303 | 0 | 28.09% |
| HD230217P00315000 | 2022-11-25 11:45AM EST | 2023-02-17 | 11.30 | 11.60 | 11.85 | -2.30 | -16.91% | 46 | 0 | 27.62% |
| HD230317P00315000 | 2022-11-25 12:37PM EST | 2023-03-17 | 15.09 | 15.10 | 15.45 | -1.91 | -11.24% | 153 | 0 | 29.17% |
| HD230519P00315000 | 2022-11-23 2:00PM EST | 2023-05-19 | 21.25 | 19.40 | 19.75 | 0.00 | - | 6 | 0 | 28.31% |
| HD230616P00315000 | 2022-11-23 2:00PM EST | 2023-06-16 | 23.10 | 21.30 | 21.60 | 0.00 | - | 1 | 0 | 28.27% |
| HD240119P00315000 | 2022-11-25 9:38AM EST | 2024-01-19 | 30.90 | 29.75 | 31.15 | -0.98 | -3.07% | 2 | 0 | 26.75% |
© 2022 Yahoo. All rights reserved.
