The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220708C00320000 | 2022-06-28 12:58PM EDT | 2022-07-08 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 60 | 58.40% |
| HD220715C00320000 | 2022-07-01 3:21PM EDT | 2022-07-15 | 0.09 | 0.07 | 0.17 | +0.01 | +12.50% | 12 | 1,670 | 39.26% |
| HD220722C00320000 | 2022-06-24 3:58PM EDT | 2022-07-22 | 0.50 | 0.06 | 0.35 | 0.00 | - | 2 | 68 | 34.72% |
| HD220729C00320000 | 2022-06-30 3:40PM EDT | 2022-07-29 | 0.32 | 0.25 | 0.58 | 0.00 | - | 24 | 52 | 32.52% |
| HD220805C00320000 | 2022-06-29 3:50PM EDT | 2022-08-05 | 0.50 | 0.56 | 0.80 | 0.00 | - | 5 | 15 | 30.81% |
| HD220812C00320000 | 2022-07-01 10:51AM EDT | 2022-08-12 | 0.82 | 0.86 | 1.07 | -1.17 | -58.79% | 18 | 1 | 29.90% |
| HD220819C00320000 | 2022-07-01 3:51PM EDT | 2022-08-19 | 1.77 | 1.71 | 1.83 | +0.36 | +25.53% | 232 | 607 | 31.73% |
| HD220916C00320000 | 2022-07-01 3:19PM EDT | 2022-09-16 | 3.20 | 3.10 | 3.30 | +0.38 | +13.48% | 13 | 1,315 | 30.07% |
| HD221118C00320000 | 2022-07-01 2:23PM EDT | 2022-11-18 | 7.12 | 7.10 | 7.45 | +0.97 | +15.77% | 1 | 152 | 30.35% |
| HD221216C00320000 | 2022-06-29 9:35AM EDT | 2022-12-16 | 6.10 | 8.10 | 8.65 | 0.00 | - | 1 | 28 | 29.59% |
| HD230120C00320000 | 2022-07-01 3:54PM EDT | 2023-01-20 | 10.05 | 9.95 | 10.25 | +1.50 | +17.54% | 28 | 2,286 | 29.14% |
| HD230217C00320000 | 2022-07-01 1:56PM EDT | 2023-02-17 | 11.30 | 11.05 | 11.85 | +11.30 | - | 1 | 0 | 29.35% |
| HD230616C00320000 | 2022-07-01 3:42PM EDT | 2023-06-16 | 17.20 | 16.65 | 17.55 | +1.60 | +10.26% | 2 | 92 | 29.48% |
| HD240119C00320000 | 2022-06-30 12:30PM EDT | 2024-01-19 | 24.35 | 24.70 | 25.75 | 0.00 | - | 1 | 175 | 29.25% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220708P00320000 | 2022-07-01 3:20PM EDT | 2022-07-08 | 41.00 | 40.60 | 41.65 | +41.00 | - | 9 | 0 | 67.19% |
| HD220715P00320000 | 2022-06-29 3:44PM EDT | 2022-07-15 | 46.58 | 40.40 | 41.65 | 0.00 | - | 1 | 1 | 51.51% |
| HD220722P00320000 | 2022-06-07 9:39AM EDT | 2022-07-22 | 28.10 | 40.25 | 41.80 | 0.00 | - | - | 0 | 42.02% |
| HD220729P00320000 | 2022-06-23 9:30AM EDT | 2022-07-29 | 47.80 | 40.30 | 41.90 | 0.00 | - | - | 1 | 36.57% |
| HD220819P00320000 | 2022-06-30 3:32PM EDT | 2022-08-19 | 46.18 | 41.80 | 43.20 | 0.00 | - | 16 | 251 | 33.87% |
| HD220916P00320000 | 2022-06-28 3:09PM EDT | 2022-09-16 | 51.80 | 44.25 | 45.20 | 0.00 | - | 9 | 120 | 33.00% |
| HD221118P00320000 | 2022-06-29 12:15PM EDT | 2022-11-18 | 52.00 | 46.90 | 48.20 | 0.00 | - | 2 | 50 | 30.06% |
| HD230120P00320000 | 2022-06-23 10:56AM EDT | 2023-01-20 | 54.85 | 49.85 | 51.20 | 0.00 | - | 393 | 1,646 | 29.21% |
| HD230217P00320000 | 2022-06-28 10:07AM EDT | 2023-02-17 | 50.00 | 50.65 | 51.95 | 0.00 | - | 2 | 2 | 28.33% |
| HD230616P00320000 | 2022-06-23 10:04AM EDT | 2023-06-16 | 59.15 | 55.45 | 56.50 | 0.00 | - | 1 | 55 | 27.58% |
| HD240119P00320000 | 2022-06-15 10:28AM EDT | 2024-01-19 | 61.90 | 61.95 | 62.85 | 0.00 | - | 1 | 136 | 26.46% |
© 2022 Yahoo. All rights reserved.
