UK markets close in 3 hours 48 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
285.05 +1.47 (+0.52%)
Pre-market: 07:11AM EDT
In the money
Show:ListStraddle
Strike:290.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD220708C002900002022-07-06 3:58PM EDT2022-07-080.620.000.000.00-5,1031,4996.25%
HD220715C002900002022-07-06 3:59PM EDT2022-07-152.920.000.000.00-5381,6983.13%
HD220722C002900002022-07-06 3:18PM EDT2022-07-224.950.000.000.00-52723.13%
HD220729C002900002022-07-06 3:52PM EDT2022-07-296.110.000.000.00-362611.56%
HD220805C002900002022-07-06 3:00PM EDT2022-08-057.800.000.000.00-7641.56%
HD220812C002900002022-07-06 12:14PM EDT2022-08-127.650.000.000.00-1151.56%
HD220819C002900002022-07-06 3:50PM EDT2022-08-1910.780.000.000.00-1017621.56%
HD220916C002900002022-07-06 3:46PM EDT2022-09-1613.600.000.000.00-725981.56%
HD221118C002900002022-07-06 2:04PM EDT2022-11-1817.980.000.000.00-13150.78%
HD221216C002900002022-07-06 2:39PM EDT2022-12-1621.000.000.000.00-6820.78%
HD230120C002900002022-07-05 3:39PM EDT2023-01-2022.700.000.000.00-101620.78%
HD230217C002900002022-07-06 9:45AM EDT2023-02-1724.850.000.000.00-150.78%
HD230616C002900002022-07-05 2:18PM EDT2023-06-1629.290.000.000.00-3140.39%
HD240119C002900002022-07-06 2:39PM EDT2024-01-1938.750.000.000.00-101310.39%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD220708P002900002022-07-06 1:01PM EDT2022-07-089.000.000.000.00-12810.00%
HD220715P002900002022-07-06 3:10PM EDT2022-07-159.020.000.000.00-136870.00%
HD220722P002900002022-07-05 3:59PM EDT2022-07-2211.450.000.000.00-4380.00%
HD220729P002900002022-07-01 3:16PM EDT2022-07-2915.600.000.000.00-22300.00%
HD220805P002900002022-07-06 9:45AM EDT2022-08-0514.400.000.000.00-140.00%
HD220819P002900002022-07-06 3:55PM EDT2022-08-1916.350.000.000.00-528970.00%
HD220916P002900002022-07-06 3:10PM EDT2022-09-1619.600.000.000.00-24640.00%
HD221118P002900002022-07-06 10:14AM EDT2022-11-1825.600.000.000.00-21550.00%
HD221216P002900002022-06-23 3:42PM EDT2022-12-1631.730.000.000.00-31400.00%
HD230120P002900002022-07-06 1:02PM EDT2023-01-2029.550.000.000.00-54380.00%
HD230616P002900002022-06-24 10:45AM EDT2023-06-1636.400.000.000.00-73900.00%
HD240119P002900002022-06-17 12:51PM EDT2024-01-1947.150.000.000.00-2630.00%