The Home Depot, Inc. (HD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:320.00
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221202C00320000 | 2022-12-01 3:58PM EST | 2022-12-02 | 7.46 | 7.10 | 7.95 | +1.94 | +35.14% | 147 | 1,336 | 48.39% |
| HD221209C00320000 | 2022-12-01 3:59PM EST | 2022-12-09 | 9.45 | 9.40 | 9.70 | +1.64 | +21.00% | 250 | 1,301 | 28.53% |
| HD221216C00320000 | 2022-12-01 3:59PM EST | 2022-12-16 | 12.04 | 11.85 | 12.15 | +2.04 | +20.40% | 64 | 2,965 | 31.08% |
| HD221223C00320000 | 2022-12-01 3:53PM EST | 2022-12-23 | 13.80 | 13.05 | 13.45 | +3.46 | +33.46% | 38 | 149 | 29.98% |
| HD221230C00320000 | 2022-12-01 2:49PM EST | 2022-12-30 | 15.20 | 14.15 | 14.65 | +2.55 | +20.16% | 5 | 95 | 29.54% |
| HD230106C00320000 | 2022-12-01 10:15AM EST | 2023-01-06 | 15.50 | 15.30 | 15.95 | +3.45 | +28.63% | 9 | 211 | 29.83% |
| HD230120C00320000 | 2022-12-01 3:59PM EST | 2023-01-20 | 18.24 | 17.90 | 18.30 | +1.79 | +10.88% | 28 | 4,912 | 30.35% |
| HD230217C00320000 | 2022-12-01 3:58PM EST | 2023-02-17 | 22.36 | 22.05 | 22.70 | +3.31 | +17.38% | 50 | 892 | 31.79% |
| HD230317C00320000 | 2022-12-01 3:50PM EST | 2023-03-17 | 26.49 | 25.70 | 26.20 | +2.44 | +10.15% | 6 | 1,081 | 32.37% |
| HD230519C00320000 | 2022-11-30 9:30AM EST | 2023-05-19 | 25.50 | 32.10 | 32.70 | 0.00 | - | 1 | 130 | 33.12% |
| HD230616C00320000 | 2022-12-01 3:25PM EST | 2023-06-16 | 34.25 | 33.85 | 35.05 | +3.74 | +12.26% | 23 | 1,237 | 33.18% |
| HD230915C00320000 | 2022-11-30 2:19PM EST | 2023-09-15 | 36.30 | 40.30 | 41.60 | 0.00 | - | 2 | 383 | 33.22% |
| HD240119C00320000 | 2022-12-01 1:16PM EST | 2024-01-19 | 49.50 | 47.65 | 48.75 | +5.70 | +13.01% | 24 | 436 | 32.99% |
| HD250117C00320000 | 2022-12-01 1:28PM EST | 2025-01-17 | 64.25 | 61.65 | 64.20 | +3.30 | +5.41% | 2 | 655 | 32.45% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD221202P00320000 | 2022-12-01 3:58PM EST | 2022-12-02 | 0.34 | 0.33 | 0.39 | -1.16 | -77.33% | 950 | 483 | 36.52% |
| HD221209P00320000 | 2022-12-01 3:55PM EST | 2022-12-09 | 2.29 | 2.18 | 2.35 | -1.56 | -40.52% | 230 | 3,187 | 26.84% |
| HD221216P00320000 | 2022-12-01 3:59PM EST | 2022-12-16 | 4.50 | 4.30 | 4.60 | -1.30 | -22.41% | 394 | 1,316 | 29.13% |
| HD221223P00320000 | 2022-12-01 2:00PM EST | 2022-12-23 | 5.30 | 5.25 | 5.65 | -1.80 | -25.35% | 9 | 91 | 27.57% |
| HD221230P00320000 | 2022-12-01 2:54PM EST | 2022-12-30 | 6.00 | 6.10 | 6.45 | -1.95 | -24.53% | 26 | 138 | 26.32% |
| HD230106P00320000 | 2022-12-01 3:48PM EST | 2023-01-06 | 7.05 | 7.05 | 7.55 | -1.85 | -20.79% | 3 | 61 | 26.45% |
| HD230120P00320000 | 2022-12-01 3:59PM EST | 2023-01-20 | 9.14 | 9.00 | 9.30 | -1.26 | -12.12% | 570 | 2,191 | 26.22% |
| HD230217P00320000 | 2022-12-01 3:58PM EST | 2023-02-17 | 12.16 | 12.00 | 12.35 | -1.64 | -11.88% | 58 | 687 | 26.22% |
| HD230317P00320000 | 2022-12-01 2:11PM EST | 2023-03-17 | 15.98 | 15.70 | 16.00 | -2.02 | -11.22% | 16 | 792 | 27.82% |
| HD230519P00320000 | 2022-12-01 2:32PM EST | 2023-05-19 | 20.30 | 20.25 | 20.75 | -2.40 | -10.57% | 6 | 147 | 27.51% |
| HD230616P00320000 | 2022-12-01 2:09PM EST | 2023-06-16 | 22.53 | 22.15 | 22.60 | -1.57 | -6.51% | 12 | 427 | 27.46% |
| HD230915P00320000 | 2022-11-25 12:22PM EST | 2023-09-15 | 27.20 | 26.30 | 27.15 | 0.00 | - | 57 | 105 | 26.72% |
| HD240119P00320000 | 2022-12-01 2:07PM EST | 2024-01-19 | 32.00 | 31.10 | 32.05 | -1.25 | -3.76% | 32 | 314 | 25.90% |
| HD250117P00320000 | 2022-11-30 11:22AM EST | 2025-01-17 | 45.90 | 40.85 | 42.40 | 0.00 | - | 4 | 646 | 24.48% |
© 2022 Yahoo. All rights reserved.
