The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:330.00
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220708C00330000 | 2022-06-28 9:48AM EDT | 2022-07-08 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 1 | 69 | 53.52% |
| HD220715C00330000 | 2022-07-01 3:32PM EDT | 2022-07-15 | 0.04 | 0.05 | 0.07 | -0.03 | -42.86% | 8 | 6,302 | 37.89% |
| HD220722C00330000 | 2022-06-24 11:47AM EDT | 2022-07-22 | 0.17 | 0.01 | 0.25 | 0.00 | - | 1 | 16 | 36.67% |
| HD220729C00330000 | 2022-07-01 3:16PM EDT | 2022-07-29 | 0.14 | 0.10 | 0.35 | -0.06 | -30.00% | 2 | 6 | 33.40% |
| HD220805C00330000 | 2022-06-28 12:46PM EDT | 2022-08-05 | 0.25 | 0.16 | 0.48 | 0.00 | - | 1 | 2 | 31.49% |
| HD220819C00330000 | 2022-07-01 3:32PM EDT | 2022-08-19 | 0.93 | 0.90 | 1.00 | +0.18 | +24.00% | 19 | 959 | 30.86% |
| HD220916C00330000 | 2022-07-01 2:40PM EDT | 2022-09-16 | 1.95 | 1.86 | 2.01 | +0.47 | +31.76% | 2 | 1,162 | 29.20% |
| HD221118C00330000 | 2022-06-28 11:48AM EDT | 2022-11-18 | 4.21 | 5.10 | 5.30 | 0.00 | - | 32 | 283 | 29.44% |
| HD221216C00330000 | 2022-07-01 3:31PM EDT | 2022-12-16 | 6.30 | 6.00 | 6.50 | +0.55 | +9.57% | 3 | 68 | 29.04% |
| HD230120C00330000 | 2022-07-01 3:44PM EDT | 2023-01-20 | 7.82 | 7.40 | 7.85 | +0.67 | +9.37% | 17 | 1,381 | 28.51% |
| HD230217C00330000 | 2022-06-24 1:56PM EDT | 2023-02-17 | 10.00 | 8.85 | 9.25 | 0.00 | - | 11 | 11 | 28.68% |
| HD230616C00330000 | 2022-07-01 2:04PM EDT | 2023-06-16 | 13.92 | 13.90 | 14.60 | +2.32 | +20.00% | 6 | 84 | 28.94% |
| HD240119C00330000 | 2022-07-01 3:13PM EDT | 2024-01-19 | 22.18 | 21.75 | 22.60 | +1.38 | +6.63% | 16 | 290 | 28.89% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220715P00330000 | 2022-06-17 1:39PM EDT | 2022-07-15 | 56.76 | 49.95 | 51.75 | 0.00 | - | 3 | 0 | 56.93% |
| HD220819P00330000 | 2022-06-24 10:17AM EDT | 2022-08-19 | 50.00 | 50.65 | 52.05 | -1.55 | -3.01% | 4 | 175 | 31.78% |
| HD220916P00330000 | 2022-06-30 10:26AM EDT | 2022-09-16 | 61.37 | 52.55 | 54.25 | 0.00 | - | 10 | 20 | 33.95% |
| HD221118P00330000 | 2022-06-15 12:46PM EDT | 2022-11-18 | 56.85 | 54.75 | 56.80 | 0.00 | - | 1 | 48 | 30.64% |
| HD221216P00330000 | 2022-06-24 9:30AM EDT | 2022-12-16 | 57.87 | 56.20 | 57.50 | 0.00 | - | 2 | 2 | 29.21% |
| HD230120P00330000 | 2022-06-23 11:42AM EDT | 2023-01-20 | 62.81 | 57.65 | 58.85 | 0.00 | - | 60 | 1,929 | 28.66% |
| HD230616P00330000 | 2022-06-22 10:57AM EDT | 2023-06-16 | 68.98 | 62.50 | 64.00 | 0.00 | - | 1 | 100 | 27.41% |
| HD240119P00330000 | 2022-06-13 10:51AM EDT | 2024-01-19 | 68.50 | 68.45 | 69.60 | 0.00 | - | 10 | 180 | 25.95% |
© 2022 Yahoo. All rights reserved.
