UK markets closed

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
275.94-2.39 (-0.86%)
At close: 04:00PM EDT
276.11 +0.17 (+0.06%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Strike:240.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD221007C002400002022-09-30 3:42PM EDT2022-10-0737.8035.3038.75+5.55+17.21%6580.57%
HD221021C002400002022-09-23 12:47PM EDT2022-10-2130.8036.0040.450.00-21254.54%
HD221118C002400002022-09-28 11:39AM EDT2022-11-1842.9540.7542.550.00-11752.53%
HD221216C002400002022-09-26 10:48AM EDT2022-12-1638.2541.2045.100.00-32848.63%
HD230120C002400002022-09-28 3:07PM EDT2023-01-2050.0044.5046.150.00-314242.49%
HD230217C002400002022-09-22 10:12AM EDT2023-02-1741.5046.4049.600.00-1544.35%
HD230317C002400002022-09-29 11:50AM EDT2023-03-1749.1048.3050.950.00-1642.68%
HD230616C002400002022-09-23 3:07PM EDT2023-06-1647.2852.5556.000.00-114440.87%
HD240119C002400002022-09-23 12:16PM EDT2024-01-1955.5860.5563.100.00-12436.72%
HD250117C002400002022-09-21 3:56PM EDT2025-01-1767.0069.1077.000.00-2737.22%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD221007P002400002022-09-30 3:55PM EDT2022-10-070.110.110.14-0.16-59.26%976752.73%
HD221014P002400002022-09-30 2:11PM EDT2022-10-140.470.540.61-0.41-46.59%26247.80%
HD221021P002400002022-09-30 2:25PM EDT2022-10-210.931.061.14-0.34-26.77%391,68544.70%
HD221028P002400002022-09-30 1:13PM EDT2022-10-281.271.621.78-0.53-29.44%611143.51%
HD221104P002400002022-09-30 3:12PM EDT2022-11-042.052.142.44-0.53-20.54%272042.74%
HD221118P002400002022-09-30 3:43PM EDT2022-11-183.603.603.85-0.42-10.45%4056442.15%
HD221216P002400002022-09-30 3:57PM EDT2022-12-165.755.605.90-0.30-4.96%734639.73%
HD230120P002400002022-09-30 3:13PM EDT2023-01-207.207.457.70-0.67-8.51%1088737.04%
HD230217P002400002022-09-30 1:57PM EDT2023-02-178.458.709.30-0.50-5.59%137336.24%
HD230317P002400002022-09-28 2:58PM EDT2023-03-179.8010.4011.000.00-310236.01%
HD230519P002400002022-09-28 3:31PM EDT2023-05-1912.0013.0013.800.00-2234.69%
HD230616P002400002022-09-16 2:35PM EDT2023-06-1613.9514.3515.300.00-16134.74%
HD240119P002400002022-09-30 2:59PM EDT2024-01-1920.6519.0021.85-0.55-2.59%228231.82%
HD250117P002400002022-09-26 12:22PM EDT2025-01-1728.7523.1032.850.00-65531.60%