The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:200.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220715C00200000 | 2022-06-22 10:06AM EDT | 2022-07-15 | 67.10 | 76.50 | 77.70 | 0.00 | - | 1 | 1 | 97.27% |
| HD220819C00200000 | 2022-06-30 3:56PM EDT | 2022-08-19 | 74.75 | 77.70 | 79.00 | 0.00 | - | 1 | 6 | 56.81% |
| HD220916C00200000 | 2022-06-06 12:29PM EDT | 2022-09-16 | 107.12 | 78.35 | 80.05 | 0.00 | - | 1 | 10 | 51.14% |
| HD221118C00200000 | 2022-06-14 12:48PM EDT | 2022-11-18 | 83.60 | 80.15 | 81.20 | 0.00 | - | 2 | 4 | 45.58% |
| HD230120C00200000 | 2022-06-29 11:23AM EDT | 2023-01-20 | 77.86 | 81.05 | 82.50 | 0.00 | - | 4 | 169 | 41.25% |
| HD230217C00200000 | 2022-06-30 3:30PM EDT | 2023-02-17 | 79.87 | 81.80 | 83.30 | 0.00 | - | - | 2 | 40.51% |
| HD230616C00200000 | 2022-06-22 11:43AM EDT | 2023-06-16 | 78.65 | 84.40 | 86.05 | 0.00 | - | 2 | 12 | 37.63% |
| HD240119C00200000 | 2022-07-05 10:17AM EDT | 2024-01-19 | 88.80 | 88.05 | 90.30 | -1.20 | -1.33% | 5 | 83 | 34.71% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220708P00200000 | 2022-06-29 9:35AM EDT | 2022-07-08 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 107.81% |
| HD220715P00200000 | 2022-07-05 9:43AM EDT | 2022-07-15 | 0.09 | 0.05 | 0.10 | 0.00 | - | 5 | 212 | 76.95% |
| HD220722P00200000 | 2022-06-29 1:45PM EDT | 2022-07-22 | 0.17 | 0.02 | 0.28 | 0.00 | - | 1 | 8 | 65.72% |
| HD220729P00200000 | 2022-06-27 2:01PM EDT | 2022-07-29 | 0.22 | 0.06 | 0.40 | 0.00 | - | 2 | 52 | 59.23% |
| HD220805P00200000 | 2022-07-01 11:43AM EDT | 2022-08-05 | 0.36 | 0.17 | 0.55 | -0.05 | -12.20% | 2 | 4 | 56.06% |
| HD220819P00200000 | 2022-07-01 10:03AM EDT | 2022-08-19 | 0.77 | 0.68 | 0.96 | 0.00 | - | 2 | 1,075 | 54.08% |
| HD220916P00200000 | 2022-07-01 12:52PM EDT | 2022-09-16 | 1.59 | 1.56 | 1.64 | 0.00 | - | 40 | 316 | 49.41% |
| HD221118P00200000 | 2022-06-30 10:14AM EDT | 2022-11-18 | 3.90 | 3.25 | 3.40 | 0.00 | - | 2 | 227 | 43.81% |
| HD221216P00200000 | 2022-06-30 9:38AM EDT | 2022-12-16 | 4.60 | 4.05 | 4.20 | 0.00 | - | 10 | 81 | 42.49% |
| HD230120P00200000 | 2022-07-05 10:14AM EDT | 2023-01-20 | 4.70 | 4.50 | 4.85 | +0.17 | +3.75% | 4 | 2,267 | 40.36% |
| HD230217P00200000 | 2022-06-30 3:52PM EDT | 2023-02-17 | 5.55 | 5.25 | 5.50 | 0.00 | - | - | 2 | 39.37% |
| HD230616P00200000 | 2022-07-01 1:15PM EDT | 2023-06-16 | 8.30 | 7.95 | 8.45 | 0.00 | - | 1 | 50 | 37.16% |
| HD240119P00200000 | 2022-07-05 10:20AM EDT | 2024-01-19 | 12.55 | 12.10 | 12.75 | +0.05 | +0.40% | 5 | 114 | 34.45% |
© 2022 Yahoo. All rights reserved.
