UK markets closed

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
283.73+4.65 (+1.67%)
At close: 04:00PM EDT
282.50 -1.23 (-0.43%)
After hours: 06:07PM EDT
In the money
Show:ListStraddle
Strike:300.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD220708C003000002022-07-05 3:28PM EDT2022-07-080.060.060.09-0.04-40.00%18830627.83%
HD220715C003000002022-07-05 3:55PM EDT2022-07-151.040.981.10+0.34+48.57%662,00029.96%
HD220722C003000002022-07-05 3:49PM EDT2022-07-222.101.992.33+0.59+39.07%2133130.77%
HD220729C003000002022-07-05 3:34PM EDT2022-07-293.053.003.30+0.61+25.00%5443830.35%
HD220805C003000002022-07-05 3:59PM EDT2022-08-054.203.954.45+1.00+31.25%1710130.96%
HD220812C003000002022-07-05 12:54PM EDT2022-08-124.224.905.45+0.07+1.69%103631.15%
HD220819C003000002022-07-05 3:28PM EDT2022-08-196.676.807.15+1.17+21.27%1092,51433.37%
HD220916C003000002022-07-05 3:49PM EDT2022-09-169.409.109.70+1.47+18.54%2068531.66%
HD221118C003000002022-07-05 10:17AM EDT2022-11-1812.7014.8015.35-0.51-3.86%129831.67%
HD221216C003000002022-07-05 10:59AM EDT2022-12-1613.9016.1516.95+0.43+3.19%16131.00%
HD230120C003000002022-07-05 3:44PM EDT2023-01-2018.4118.1018.75+1.73+10.37%211,43230.32%
HD230217C003000002022-06-30 2:19PM EDT2023-02-1716.9519.7020.700.00-4730.60%
HD230616C003000002022-07-05 3:23PM EDT2023-06-1625.7025.8526.65+3.10+13.72%434730.21%
HD240119C003000002022-07-01 11:23AM EDT2024-01-1931.5033.9535.300.00-71,08229.84%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD220708P003000002022-07-05 11:40AM EDT2022-07-0821.9616.1018.35-2.64-10.73%52962.38%
HD220715P003000002022-07-05 12:52PM EDT2022-07-1520.8317.0017.85-5.27-20.19%11,12433.91%
HD220722P003000002022-06-16 2:10PM EDT2022-07-2229.8617.7518.950.00-52932.64%
HD220729P003000002022-06-30 10:08AM EDT2022-07-2932.2318.7019.750.00-11231.12%
HD220805P003000002022-06-28 2:53PM EDT2022-08-0529.6219.9020.550.00-2230.38%
HD220819P003000002022-07-05 3:17PM EDT2022-08-1923.5522.2023.05-4.25-15.29%568132.38%
HD220916P003000002022-07-05 3:08PM EDT2022-09-1626.8525.8526.60-9.40-25.93%932332.97%
HD221118P003000002022-06-29 10:27AM EDT2022-11-1836.4029.7031.200.00-236531.07%
HD221216P003000002022-07-01 11:04AM EDT2022-12-1637.9031.8533.300.00-21831.12%
HD230120P003000002022-07-05 12:23PM EDT2023-01-2036.5534.1034.90-3.16-7.96%31,19630.20%
HD230217P003000002022-06-22 9:30AM EDT2023-02-1745.0934.8536.150.00--1229.69%
HD230616P003000002022-07-05 11:33AM EDT2023-06-1643.7040.4541.55-2.09-4.56%123028.99%
HD240119P003000002022-07-05 12:12PM EDT2024-01-1949.6347.6048.80+0.03+0.06%250627.90%