Canada markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
274.27+0.40 (+0.15%)
At close: 04:00PM EDT
272.00 -2.27 (-0.83%)
After hours: 06:33PM EDT
In The Money
Show:ListStraddle
Strike:370.00
CallsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220701C003700002022-06-14 9:53AM EDT2022-07-010.110.000.060.00-11146.88%
HD220708C003700002022-06-30 2:42PM EDT2022-07-080.010.000.17-0.09-90.00%4477.15%
HD220715C003700002022-06-24 10:25AM EDT2022-07-150.040.000.100.00-12654.69%
HD220805C003700002022-06-24 11:18AM EDT2022-08-050.100.000.250.00-2043.75%
HD220819C003700002022-06-30 1:24PM EDT2022-08-190.100.050.30+0.03+42.86%1659038.28%
HD220916C003700002022-06-30 11:14AM EDT2022-09-160.280.150.25+0.12+75.00%422629.93%
HD221118C003700002022-06-29 10:52AM EDT2022-11-180.950.921.270.00-15029.48%
HD221216C003700002022-06-30 2:36PM EDT2022-12-161.401.241.69+0.08+6.06%23828.63%
HD230120C003700002022-06-30 2:26PM EDT2023-01-202.111.912.24+0.42+24.85%1245127.81%
HD230616C003700002022-06-28 12:48PM EDT2023-06-165.255.355.950.00-13927.76%
HD240119C003700002022-06-29 3:19PM EDT2024-01-1911.7511.2011.950.00-211827.95%
PutsforJuly 1, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220715P003700002022-06-14 10:19AM EDT2022-07-1585.5794.6597.600.00-10071.29%
HD220819P003700002022-06-15 9:44AM EDT2022-08-1987.6594.7597.800.00-19354.77%
HD220916P003700002022-06-22 2:17PM EDT2022-09-1698.9095.0098.450.00-11947.03%
HD221118P003700002022-06-30 11:44AM EDT2022-11-1895.5095.0098.80-2.85-2.90%525936.19%
HD230120P003700002022-06-23 1:55PM EDT2023-01-2098.9096.3598.950.00-101,02130.52%
HD230217P003700002022-06-23 10:56AM EDT2023-02-1798.9696.4099.400.00--129.65%
HD230616P003700002022-06-30 12:01PM EDT2023-06-1698.0098.55100.90-3.52-3.47%50626.64%
HD240119P003700002022-06-16 1:30PM EDT2024-01-19104.25100.55104.100.00-2724.53%