UK markets close in 4 hours 8 minutes

The Home Depot, Inc. (HD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
283.58-0.15 (-0.05%)
At close: 04:00PM EDT
283.78 +0.20 (+0.07%)
Pre-market: 07:00AM EDT
In the money
Show:ListStraddle
Strike:280.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD220708C002800002022-07-06 3:53PM EDT2022-07-085.130.000.000.00-2495590.00%
HD220715C002800002022-07-06 3:36PM EDT2022-07-159.020.000.000.00-1338430.00%
HD220722C002800002022-07-06 2:42PM EDT2022-07-2210.330.000.000.00-21530.00%
HD220729C002800002022-07-06 3:55PM EDT2022-07-2911.200.000.000.00-131150.00%
HD220805C002800002022-07-06 12:08PM EDT2022-08-0511.300.000.000.00-1430.00%
HD220812C002800002022-07-06 1:33PM EDT2022-08-1212.570.000.000.00-470.00%
HD220819C002800002022-07-06 3:36PM EDT2022-08-1916.630.000.000.00-58130.00%
HD220916C002800002022-07-06 2:27PM EDT2022-09-1617.100.000.000.00-143400.00%
HD221118C002800002022-07-06 9:45AM EDT2022-11-1824.700.000.000.00-1930.00%
HD221216C002800002022-07-01 3:31PM EDT2022-12-1623.650.000.000.00-10620.00%
HD230120C002800002022-07-05 3:10PM EDT2023-01-2027.400.000.000.00-61,3320.00%
HD230217C002800002022-07-05 3:18PM EDT2023-02-1728.850.000.000.00-2180.00%
HD230616C002800002022-06-28 2:56PM EDT2023-06-1628.750.000.000.00-2420.00%
HD240119C002800002022-07-05 3:49PM EDT2024-01-1943.500.000.000.00-101130.00%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD220708P002800002022-07-06 3:56PM EDT2022-07-081.700.000.000.00-1271113.13%
HD220715P002800002022-07-06 3:50PM EDT2022-07-153.880.000.000.00-1201,0831.56%
HD220722P002800002022-07-06 3:17PM EDT2022-07-225.600.000.000.00-291101.56%
HD220729P002800002022-07-06 10:20AM EDT2022-07-297.840.000.000.00-2421.56%
HD220805P002800002022-07-06 2:59PM EDT2022-08-058.100.000.000.00-12361.56%
HD220812P002800002022-07-06 1:33PM EDT2022-08-1210.750.000.000.00-7250.78%
HD220819P002800002022-07-06 3:23PM EDT2022-08-1910.970.000.000.00-669660.78%
HD220916P002800002022-07-06 2:45PM EDT2022-09-1614.750.000.000.00-404840.78%
HD221118P002800002022-07-06 2:33PM EDT2022-11-1820.100.000.000.00-26220.39%
HD221216P002800002022-07-06 2:30PM EDT2022-12-1622.550.000.000.00-6220.39%
HD230120P002800002022-07-06 2:45PM EDT2023-01-2023.600.000.000.00-174,7200.39%
HD230217P002800002022-07-05 10:38AM EDT2023-02-1727.600.000.000.00-490.39%
HD230616P002800002022-07-06 10:05AM EDT2023-06-1630.870.000.000.00-10800.39%
HD240119P002800002022-07-06 1:57PM EDT2024-01-1938.450.000.000.00-24270.20%