The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:315.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220708C00315000 | 2022-07-01 3:31PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 3 | 63 | 40.43% |
| HD220715C00315000 | 2022-07-01 2:24PM EDT | 2022-07-15 | 0.13 | 0.05 | 0.22 | 0.00 | - | 17 | 2,689 | 34.08% |
| HD220722C00315000 | 2022-06-30 1:19PM EDT | 2022-07-22 | 0.41 | 0.20 | 0.45 | +0.09 | +28.13% | 1 | 38 | 31.37% |
| HD220729C00315000 | 2022-07-01 12:37PM EDT | 2022-07-29 | 0.50 | 0.44 | 0.73 | -0.02 | -3.85% | 6 | 74 | 29.96% |
| HD220805C00315000 | 2022-07-01 12:37PM EDT | 2022-08-05 | 0.88 | 0.89 | 1.11 | +0.12 | +15.79% | 1 | 30 | 29.54% |
| HD220819C00315000 | 2022-07-01 3:36PM EDT | 2022-08-19 | 2.45 | 2.33 | 2.48 | +0.39 | +18.93% | 24 | 834 | 31.37% |
| HD220916C00315000 | 2022-07-01 3:13PM EDT | 2022-09-16 | 4.07 | 3.95 | 4.20 | +0.92 | +29.21% | 5 | 219 | 30.03% |
| HD221118C00315000 | 2022-07-01 3:44PM EDT | 2022-11-18 | 8.60 | 8.25 | 8.70 | +1.95 | +29.32% | 2 | 172 | 30.42% |
| HD221216C00315000 | 2022-07-01 10:17AM EDT | 2022-12-16 | 9.10 | 9.45 | 10.00 | +0.55 | +6.43% | 1 | 14 | 29.73% |
| HD230120C00315000 | 2022-07-01 2:22PM EDT | 2023-01-20 | 11.34 | 11.25 | 11.75 | +1.19 | +11.72% | 9 | 914 | 29.39% |
| HD230616C00315000 | 2022-06-27 9:34AM EDT | 2023-06-16 | 18.55 | 18.35 | 19.00 | 0.00 | - | 7 | 27 | 29.46% |
| HD240119C00315000 | 2022-06-28 10:53AM EDT | 2024-01-19 | 25.80 | 26.20 | 27.45 | 0.00 | - | 1 | 304 | 29.36% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220708P00315000 | 2022-06-29 10:32AM EDT | 2022-07-08 | 41.35 | 34.85 | 36.55 | 0.00 | - | 5 | 0 | 61.47% |
| HD220715P00315000 | 2022-06-30 10:58AM EDT | 2022-07-15 | 41.88 | 35.05 | 37.05 | 0.00 | - | 5 | 299 | 48.01% |
| HD220722P00315000 | 2022-06-27 10:41AM EDT | 2022-07-22 | 32.08 | 35.55 | 36.75 | 0.00 | - | 2 | 9 | 35.86% |
| HD220819P00315000 | 2022-06-30 3:43PM EDT | 2022-08-19 | 42.18 | 37.40 | 37.85 | 0.00 | - | 1 | 643 | 29.02% |
| HD220916P00315000 | 2022-06-30 10:16AM EDT | 2022-09-16 | 47.65 | 40.10 | 41.05 | 0.00 | - | 2 | 45 | 32.53% |
| HD221118P00315000 | 2022-06-21 2:20PM EDT | 2022-11-18 | 51.62 | 42.85 | 44.25 | 0.00 | - | 3 | 79 | 29.81% |
| HD221216P00315000 | 2022-06-16 1:28PM EDT | 2022-12-16 | 50.80 | 44.70 | 46.10 | 0.00 | - | - | 13 | 30.02% |
| HD230120P00315000 | 2022-06-23 1:25PM EDT | 2023-01-20 | 51.37 | 46.10 | 47.40 | 0.00 | - | 2 | 652 | 29.06% |
| HD230616P00315000 | 2022-06-03 2:00PM EDT | 2023-06-16 | 39.75 | 51.90 | 53.25 | 0.00 | - | 1 | 34 | 27.88% |
| HD240119P00315000 | 2022-06-27 10:12AM EDT | 2024-01-19 | 56.95 | 58.70 | 59.60 | 0.00 | - | 10 | 87 | 26.63% |
© 2022 Yahoo. All rights reserved.
