Canada markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
273.87+3.72 (+1.38%)
At close: 04:00PM EDT
272.00 -1.87 (-0.68%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
Strike:350.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220701C003500002022-05-24 12:08PM EDT2022-07-010.260.000.160.00-214136.72%
HD220708C003500002022-06-28 9:49AM EDT2022-07-080.010.000.160.00-1864.45%
HD220715C003500002022-06-28 10:21AM EDT2022-07-150.090.000.180.00-126253.71%
HD220722C003500002022-06-09 11:56AM EDT2022-07-220.600.000.190.00--10045.17%
HD220805C003500002022-06-24 11:22AM EDT2022-08-050.090.000.250.00-2037.06%
HD220819C003500002022-06-29 1:01PM EDT2022-08-190.200.160.23+0.04+25.00%331731.18%
HD220916C003500002022-06-28 2:27PM EDT2022-09-160.470.450.520.00-980828.54%
HD221118C003500002022-06-29 12:32PM EDT2022-11-182.051.942.15+0.35+20.59%218428.65%
HD221216C003500002022-06-29 11:32AM EDT2022-12-162.702.572.86+0.30+12.50%57128.21%
HD230120C003500002022-06-29 2:42PM EDT2023-01-203.703.453.65+0.55+17.46%241,39427.52%
HD230217C003500002022-06-22 11:31AM EDT2023-02-174.084.404.700.00-13527.87%
HD230616C003500002022-06-28 3:28PM EDT2023-06-167.317.908.750.00-259428.15%
HD240119C003500002022-06-29 12:46PM EDT2024-01-1915.3015.0015.70+0.75+5.15%141328.33%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220701P003500002022-05-20 10:39AM EDT2022-07-0169.0577.7081.000.00-20268.80%
HD220715P003500002022-06-10 12:59PM EDT2022-07-1560.5075.1077.100.00-1071.36%
HD220722P003500002022-06-08 1:20PM EDT2022-07-2251.7675.3078.150.00--054.22%
HD220729P003500002022-06-10 2:28PM EDT2022-07-2960.7075.4577.850.00--059.07%
HD220819P003500002022-06-29 9:30AM EDT2022-08-1979.0775.1077.60+6.17+8.46%211643.70%
HD220916P003500002022-06-28 1:00PM EDT2022-09-1677.8076.0578.150.00-52337.86%
HD221118P003500002022-06-28 1:06PM EDT2022-11-1879.1976.6579.450.00-52032.22%
HD221216P003500002022-06-21 9:38AM EDT2022-12-1680.5777.4080.25+0.57+0.71%1631.37%
HD230120P003500002022-06-27 9:30AM EDT2023-01-2070.3578.5580.000.00-451828.04%
HD230616P003500002022-06-22 2:25PM EDT2023-06-1684.3781.3083.350.00-1226.25%
HD240119P003500002022-06-23 10:45AM EDT2024-01-1987.2685.8087.250.00-117324.41%