The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Strike:270.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220708C00270000 | 2022-07-06 10:34AM EDT | 2022-07-08 | 13.45 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 0.00% |
| HD220715C00270000 | 2022-07-06 3:20PM EDT | 2022-07-15 | 16.26 | 0.00 | 0.00 | 0.00 | - | 59 | 138 | 0.00% |
| HD220722C00270000 | 2022-07-06 1:15PM EDT | 2022-07-22 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| HD220729C00270000 | 2022-07-05 2:18PM EDT | 2022-07-29 | 16.81 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| HD220805C00270000 | 2022-07-05 3:28PM EDT | 2022-08-05 | 19.25 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| HD220812C00270000 | 2022-07-05 1:31PM EDT | 2022-08-12 | 19.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| HD220819C00270000 | 2022-07-06 3:49PM EDT | 2022-08-19 | 22.70 | 0.00 | 0.00 | 0.00 | - | 26 | 328 | 0.00% |
| HD220916C00270000 | 2022-07-06 3:56PM EDT | 2022-09-16 | 24.10 | 0.00 | 0.00 | 0.00 | - | 3 | 240 | 0.00% |
| HD221118C00270000 | 2022-07-06 2:07PM EDT | 2022-11-18 | 28.96 | 0.00 | 0.00 | 0.00 | - | 29 | 91 | 0.00% |
| HD221216C00270000 | 2022-06-29 10:10AM EDT | 2022-12-16 | 25.11 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| HD230120C00270000 | 2022-07-06 3:24PM EDT | 2023-01-20 | 34.05 | 0.00 | 0.00 | 0.00 | - | 5 | 221 | 0.00% |
| HD230217C00270000 | 2022-07-06 12:24PM EDT | 2023-02-17 | 33.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| HD230616C00270000 | 2022-07-06 2:31PM EDT | 2023-06-16 | 40.40 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| HD240119C00270000 | 2022-07-01 10:41AM EDT | 2024-01-19 | 44.45 | 0.00 | 0.00 | 0.00 | - | 3 | 82 | 0.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220708P00270000 | 2022-07-06 3:55PM EDT | 2022-07-08 | 0.36 | 0.00 | 0.00 | 0.00 | - | 310 | 594 | 12.50% |
| HD220715P00270000 | 2022-07-06 3:58PM EDT | 2022-07-15 | 1.79 | 0.00 | 0.00 | 0.00 | - | 75 | 953 | 6.25% |
| HD220722P00270000 | 2022-07-06 3:14PM EDT | 2022-07-22 | 2.95 | 0.00 | 0.00 | 0.00 | - | 13 | 57 | 6.25% |
| HD220729P00270000 | 2022-07-06 3:27PM EDT | 2022-07-29 | 4.00 | 0.00 | 0.00 | 0.00 | - | 34 | 54 | 3.13% |
| HD220805P00270000 | 2022-07-06 9:41AM EDT | 2022-08-05 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 3.13% |
| HD220819P00270000 | 2022-07-06 3:52PM EDT | 2022-08-19 | 7.90 | 0.00 | 0.00 | 0.00 | - | 80 | 2,711 | 3.13% |
| HD220916P00270000 | 2022-07-06 3:43PM EDT | 2022-09-16 | 10.65 | 0.00 | 0.00 | 0.00 | - | 16 | 1,209 | 3.13% |
| HD221118P00270000 | 2022-07-06 11:36AM EDT | 2022-11-18 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 1.56% |
| HD221216P00270000 | 2022-07-06 3:50PM EDT | 2022-12-16 | 17.70 | 0.00 | 0.00 | 0.00 | - | 7 | 60 | 1.56% |
| HD230120P00270000 | 2022-07-06 1:57PM EDT | 2023-01-20 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 524 | 1.56% |
| HD230217P00270000 | 2022-06-29 10:26AM EDT | 2023-02-17 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 1.56% |
| HD230616P00270000 | 2022-06-29 11:16AM EDT | 2023-06-16 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 1.56% |
| HD240119P00270000 | 2022-07-01 3:38PM EDT | 2024-01-19 | 34.50 | 0.00 | 0.00 | 0.00 | - | 138 | 164 | 0.78% |
© 2022 Yahoo. All rights reserved.
