UK markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
280.78+2.45 (+0.88%)
As of 01:28PM EDT. Market open.
In the money
Show:ListStraddle
Strike:260.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD220930C002600002022-09-29 3:58PM EDT2022-09-3017.5020.4520.950.00-58682.03%
HD221007C002600002022-09-30 11:01AM EDT2022-10-0721.6020.0022.75-1.52-6.57%14054.36%
HD221014C002600002022-09-29 11:16AM EDT2022-10-1419.8022.3523.350.00-1643.85%
HD221021C002600002022-09-30 10:32AM EDT2022-10-2122.8023.6524.30+0.45+2.01%2210441.20%
HD221028C002600002022-09-29 9:34AM EDT2022-10-2822.3124.3525.550.00-1341.17%
HD221118C002600002022-09-30 11:15AM EDT2022-11-1829.1528.6028.95-0.54-1.82%125441.44%
HD221216C002600002022-09-28 3:59PM EDT2022-12-1632.0030.5531.200.00-114238.23%
HD230120C002600002022-09-29 10:35AM EDT2023-01-2030.6033.3533.750.00-224436.40%
HD230217C002600002022-09-19 9:36AM EDT2023-02-1733.7535.8536.350.00-1836.74%
HD230317C002600002022-09-29 1:57PM EDT2023-03-1734.7037.5038.500.00-11936.67%
HD230519C002600002022-09-28 11:32AM EDT2023-05-1939.8041.5542.750.00-1436.49%
HD230616C002600002022-09-28 12:31PM EDT2023-06-1642.2043.0044.200.00-21836.14%
HD240119C002600002022-09-26 12:40PM EDT2024-01-1944.0052.6053.200.00-27434.27%
HD250117C002600002022-09-22 12:04PM EDT2025-01-1754.2063.9064.800.00-12733.19%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD220930P002600002022-09-30 12:46PM EDT2022-09-300.010.000.01-0.11-91.67%7580251.56%
HD221007P002600002022-09-30 1:01PM EDT2022-10-070.650.590.62-0.64-49.61%11330438.33%
HD221014P002600002022-09-30 12:38PM EDT2022-10-141.721.671.74-0.93-35.09%1521338.00%
HD221021P002600002022-09-30 12:53PM EDT2022-10-212.822.712.80-0.88-23.78%631,76037.46%
HD221028P002600002022-09-30 12:02PM EDT2022-10-284.063.603.75-1.14-21.92%409036.89%
HD221104P002600002022-09-30 10:41AM EDT2022-11-044.904.354.60+0.25+5.38%12836.34%
HD221118P002600002022-09-30 12:53PM EDT2022-11-186.746.506.70-1.05-13.48%3167137.20%
HD221216P002600002022-09-30 11:13AM EDT2022-12-169.159.209.40-1.82-16.59%240935.97%
HD230120P002600002022-09-30 11:48AM EDT2023-01-2011.7011.3511.60-1.40-10.69%234,09033.93%
HD230217P002600002022-09-29 2:07PM EDT2023-02-1715.1012.9013.250.00-514333.05%
HD230317P002600002022-09-28 3:59PM EDT2023-03-1714.7014.9015.500.00-147733.48%
HD230519P002600002022-09-29 3:17PM EDT2023-05-1919.6017.8018.700.00-12132.52%
HD230616P002600002022-09-29 11:52AM EDT2023-06-1621.3519.6519.900.00-3540132.11%
HD240119P002600002022-09-30 11:58AM EDT2024-01-1927.1826.4526.95-1.07-3.79%220729.69%
HD250117P002600002022-09-29 1:26PM EDT2025-01-1735.7033.7034.750.00-13327.32%