Canada markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
326.38+4.87 (+1.51%)
At close: 01:00PM EST
326.80 +0.42 (+0.13%)
After hours: 04:59PM EST
In The Money
Show:ListStraddle
Strike:315.00
CallsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD221202C003150002022-11-25 12:39PM EST2022-12-0212.5011.6012.40+4.60+58.23%35026.28%
HD221209C003150002022-11-25 11:45AM EST2022-12-0914.6613.0513.40+4.41+43.02%161024.32%
HD221216C003150002022-11-25 12:52PM EST2022-12-1614.9014.9015.30+2.97+24.90%222027.42%
HD221223C003150002022-11-25 11:57AM EST2022-12-2318.0915.8516.60+3.00+19.88%10027.90%
HD221230C003150002022-11-25 12:28PM EST2022-12-3018.2217.0517.60+4.07+28.76%6027.74%
HD230120C003150002022-11-25 12:57PM EST2023-01-2020.7020.4520.90+3.30+18.97%20028.96%
HD230217C003150002022-11-25 11:59AM EST2023-02-1726.1624.3024.90+4.96+23.40%868130.43%
HD230317C003150002022-11-25 11:48AM EST2023-03-1729.4527.8028.50+3.05+11.55%1031.57%
HD230519C003150002022-11-23 9:30AM EST2023-05-1934.3533.8034.700.00-1032.40%
HD230616C003150002022-11-22 1:28PM EST2023-06-1636.2435.6036.400.00-3031.90%
HD240119C003150002022-11-25 10:08AM EST2024-01-1951.1148.9050.95+1.31+2.63%4032.97%
PutsforDecember 2, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD221202P003150002022-11-25 12:59PM EST2022-12-021.471.411.50-1.29-46.74%44468330.37%
HD221209P003150002022-11-25 12:45PM EST2022-12-093.002.963.15-1.90-38.78%4523729.97%
HD221216P003150002022-11-25 12:59PM EST2022-12-164.774.654.85-1.73-26.62%373030.88%
HD221223P003150002022-11-25 12:39PM EST2022-12-235.605.555.85-1.74-23.71%19029.87%
HD221230P003150002022-11-25 12:57PM EST2022-12-306.206.256.60-1.85-22.98%26028.78%
HD230120P003150002022-11-25 12:56PM EST2023-01-209.058.909.10-1.69-15.74%303028.09%
HD230217P003150002022-11-25 11:45AM EST2023-02-1711.3011.6011.85-2.30-16.91%46027.62%
HD230317P003150002022-11-25 12:37PM EST2023-03-1715.0915.1015.45-1.91-11.24%153029.17%
HD230519P003150002022-11-23 2:00PM EST2023-05-1921.2519.4019.750.00-6028.31%
HD230616P003150002022-11-23 2:00PM EST2023-06-1623.1021.3021.600.00-1028.27%
HD240119P003150002022-11-25 9:38AM EST2024-01-1930.9029.7531.15-0.98-3.07%2026.75%