UK markets closed
NIKKEI 225
26,423.47 +269.66 (+1.03%) HANG SENG
21,853.07 +22.72 (+0.10%) CRUDE OIL
100.75 +1.25 (+1.26%) GOLD FUTURES
1,765.80 +1.90 (+0.11%) DOW
30,967.82 -129.44 (-0.42%) BTC-GBP
17,034.91 +323.01 (+1.93%)
The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220708C00300000 | 2022-07-05 3:28PM EDT | 2022-07-08 | 0.06 | 0.06 | 0.09 | -0.04 | -40.00% | 188 | 306 | 27.83% |
| HD220715C00300000 | 2022-07-05 3:55PM EDT | 2022-07-15 | 1.04 | 0.98 | 1.10 | +0.34 | +48.57% | 66 | 2,000 | 29.96% |
| HD220722C00300000 | 2022-07-05 3:49PM EDT | 2022-07-22 | 2.10 | 1.99 | 2.33 | +0.59 | +39.07% | 21 | 331 | 30.77% |
| HD220729C00300000 | 2022-07-05 3:34PM EDT | 2022-07-29 | 3.05 | 3.00 | 3.30 | +0.61 | +25.00% | 54 | 438 | 30.35% |
| HD220805C00300000 | 2022-07-05 3:59PM EDT | 2022-08-05 | 4.20 | 3.95 | 4.45 | +1.00 | +31.25% | 17 | 101 | 30.96% |
| HD220812C00300000 | 2022-07-05 12:54PM EDT | 2022-08-12 | 4.22 | 4.90 | 5.45 | +0.07 | +1.69% | 10 | 36 | 31.15% |
| HD220819C00300000 | 2022-07-05 3:28PM EDT | 2022-08-19 | 6.67 | 6.80 | 7.15 | +1.17 | +21.27% | 109 | 2,514 | 33.37% |
| HD220916C00300000 | 2022-07-05 3:49PM EDT | 2022-09-16 | 9.40 | 9.10 | 9.70 | +1.47 | +18.54% | 20 | 685 | 31.66% |
| HD221118C00300000 | 2022-07-05 10:17AM EDT | 2022-11-18 | 12.70 | 14.80 | 15.35 | -0.51 | -3.86% | 1 | 298 | 31.67% |
| HD221216C00300000 | 2022-07-05 10:59AM EDT | 2022-12-16 | 13.90 | 16.15 | 16.95 | +0.43 | +3.19% | 1 | 61 | 31.00% |
| HD230120C00300000 | 2022-07-05 3:44PM EDT | 2023-01-20 | 18.41 | 18.10 | 18.75 | +1.73 | +10.37% | 21 | 1,432 | 30.32% |
| HD230217C00300000 | 2022-06-30 2:19PM EDT | 2023-02-17 | 16.95 | 19.70 | 20.70 | 0.00 | - | 4 | 7 | 30.60% |
| HD230616C00300000 | 2022-07-05 3:23PM EDT | 2023-06-16 | 25.70 | 25.85 | 26.65 | +3.10 | +13.72% | 4 | 347 | 30.21% |
| HD240119C00300000 | 2022-07-01 11:23AM EDT | 2024-01-19 | 31.50 | 33.95 | 35.30 | 0.00 | - | 7 | 1,082 | 29.84% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220708P00300000 | 2022-07-05 11:40AM EDT | 2022-07-08 | 21.96 | 16.10 | 18.35 | -2.64 | -10.73% | 5 | 29 | 62.38% |
| HD220715P00300000 | 2022-07-05 12:52PM EDT | 2022-07-15 | 20.83 | 17.00 | 17.85 | -5.27 | -20.19% | 1 | 1,124 | 33.91% |
| HD220722P00300000 | 2022-06-16 2:10PM EDT | 2022-07-22 | 29.86 | 17.75 | 18.95 | 0.00 | - | 5 | 29 | 32.64% |
| HD220729P00300000 | 2022-06-30 10:08AM EDT | 2022-07-29 | 32.23 | 18.70 | 19.75 | 0.00 | - | 1 | 12 | 31.12% |
| HD220805P00300000 | 2022-06-28 2:53PM EDT | 2022-08-05 | 29.62 | 19.90 | 20.55 | 0.00 | - | 2 | 2 | 30.38% |
| HD220819P00300000 | 2022-07-05 3:17PM EDT | 2022-08-19 | 23.55 | 22.20 | 23.05 | -4.25 | -15.29% | 5 | 681 | 32.38% |
| HD220916P00300000 | 2022-07-05 3:08PM EDT | 2022-09-16 | 26.85 | 25.85 | 26.60 | -9.40 | -25.93% | 9 | 323 | 32.97% |
| HD221118P00300000 | 2022-06-29 10:27AM EDT | 2022-11-18 | 36.40 | 29.70 | 31.20 | 0.00 | - | 2 | 365 | 31.07% |
| HD221216P00300000 | 2022-07-01 11:04AM EDT | 2022-12-16 | 37.90 | 31.85 | 33.30 | 0.00 | - | 2 | 18 | 31.12% |
| HD230120P00300000 | 2022-07-05 12:23PM EDT | 2023-01-20 | 36.55 | 34.10 | 34.90 | -3.16 | -7.96% | 3 | 1,196 | 30.20% |
| HD230217P00300000 | 2022-06-22 9:30AM EDT | 2023-02-17 | 45.09 | 34.85 | 36.15 | 0.00 | - | - | 12 | 29.69% |
| HD230616P00300000 | 2022-07-05 11:33AM EDT | 2023-06-16 | 43.70 | 40.45 | 41.55 | -2.09 | -4.56% | 1 | 230 | 28.99% |
| HD240119P00300000 | 2022-07-05 12:12PM EDT | 2024-01-19 | 49.63 | 47.60 | 48.80 | +0.03 | +0.06% | 2 | 506 | 27.90% |
© 2022 Yahoo. All rights reserved.
