The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:280.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220708C00280000 | 2022-07-06 3:53PM EDT | 2022-07-08 | 5.13 | 0.00 | 0.00 | 0.00 | - | 249 | 559 | 0.00% |
| HD220715C00280000 | 2022-07-06 3:36PM EDT | 2022-07-15 | 9.02 | 0.00 | 0.00 | 0.00 | - | 133 | 843 | 0.00% |
| HD220722C00280000 | 2022-07-06 2:42PM EDT | 2022-07-22 | 10.33 | 0.00 | 0.00 | 0.00 | - | 21 | 53 | 0.00% |
| HD220729C00280000 | 2022-07-06 3:55PM EDT | 2022-07-29 | 11.20 | 0.00 | 0.00 | 0.00 | - | 13 | 115 | 0.00% |
| HD220805C00280000 | 2022-07-06 12:08PM EDT | 2022-08-05 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| HD220812C00280000 | 2022-07-06 1:33PM EDT | 2022-08-12 | 12.57 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| HD220819C00280000 | 2022-07-06 3:36PM EDT | 2022-08-19 | 16.63 | 0.00 | 0.00 | 0.00 | - | 5 | 813 | 0.00% |
| HD220916C00280000 | 2022-07-06 2:27PM EDT | 2022-09-16 | 17.10 | 0.00 | 0.00 | 0.00 | - | 14 | 340 | 0.00% |
| HD221118C00280000 | 2022-07-06 9:45AM EDT | 2022-11-18 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| HD221216C00280000 | 2022-07-01 3:31PM EDT | 2022-12-16 | 23.65 | 0.00 | 0.00 | 0.00 | - | 10 | 62 | 0.00% |
| HD230120C00280000 | 2022-07-05 3:10PM EDT | 2023-01-20 | 27.40 | 0.00 | 0.00 | 0.00 | - | 6 | 1,332 | 0.00% |
| HD230217C00280000 | 2022-07-05 3:18PM EDT | 2023-02-17 | 28.85 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| HD230616C00280000 | 2022-06-28 2:56PM EDT | 2023-06-16 | 28.75 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| HD240119C00280000 | 2022-07-05 3:49PM EDT | 2024-01-19 | 43.50 | 0.00 | 0.00 | 0.00 | - | 10 | 113 | 0.00% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220708P00280000 | 2022-07-06 3:56PM EDT | 2022-07-08 | 1.70 | 0.00 | 0.00 | 0.00 | - | 127 | 111 | 3.13% |
| HD220715P00280000 | 2022-07-06 3:50PM EDT | 2022-07-15 | 3.88 | 0.00 | 0.00 | 0.00 | - | 120 | 1,083 | 1.56% |
| HD220722P00280000 | 2022-07-06 3:17PM EDT | 2022-07-22 | 5.60 | 0.00 | 0.00 | 0.00 | - | 29 | 110 | 1.56% |
| HD220729P00280000 | 2022-07-06 10:20AM EDT | 2022-07-29 | 7.84 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 1.56% |
| HD220805P00280000 | 2022-07-06 2:59PM EDT | 2022-08-05 | 8.10 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 1.56% |
| HD220812P00280000 | 2022-07-06 1:33PM EDT | 2022-08-12 | 10.75 | 0.00 | 0.00 | 0.00 | - | 7 | 25 | 0.78% |
| HD220819P00280000 | 2022-07-06 3:23PM EDT | 2022-08-19 | 10.97 | 0.00 | 0.00 | 0.00 | - | 66 | 966 | 0.78% |
| HD220916P00280000 | 2022-07-06 2:45PM EDT | 2022-09-16 | 14.75 | 0.00 | 0.00 | 0.00 | - | 40 | 484 | 0.78% |
| HD221118P00280000 | 2022-07-06 2:33PM EDT | 2022-11-18 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 622 | 0.39% |
| HD221216P00280000 | 2022-07-06 2:30PM EDT | 2022-12-16 | 22.55 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.39% |
| HD230120P00280000 | 2022-07-06 2:45PM EDT | 2023-01-20 | 23.60 | 0.00 | 0.00 | 0.00 | - | 17 | 4,720 | 0.39% |
| HD230217P00280000 | 2022-07-05 10:38AM EDT | 2023-02-17 | 27.60 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.39% |
| HD230616P00280000 | 2022-07-06 10:05AM EDT | 2023-06-16 | 30.87 | 0.00 | 0.00 | 0.00 | - | 10 | 80 | 0.39% |
| HD240119P00280000 | 2022-07-06 1:57PM EDT | 2024-01-19 | 38.45 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 0.20% |
© 2022 Yahoo. All rights reserved.
