The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:06AM EDT. Market open.
Strike:310.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220708C00310000 | 2022-07-05 9:30AM EDT | 2022-07-08 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 301 | 51.95% |
| HD220715C00310000 | 2022-07-06 3:16PM EDT | 2022-07-15 | 0.19 | 0.13 | 0.21 | 0.00 | - | 4 | 1,383 | 32.62% |
| HD220722C00310000 | 2022-07-06 3:47PM EDT | 2022-07-22 | 0.64 | 0.35 | 0.61 | 0.00 | - | 13 | 156 | 30.45% |
| HD220729C00310000 | 2022-07-06 3:58PM EDT | 2022-07-29 | 1.00 | 0.89 | 1.13 | 0.00 | - | 15 | 537 | 29.72% |
| HD220805C00310000 | 2022-07-06 1:19PM EDT | 2022-08-05 | 1.50 | 1.20 | 1.93 | 0.00 | - | 18 | 111 | 30.59% |
| HD220819C00310000 | 2022-07-07 9:46AM EDT | 2022-08-19 | 3.55 | 3.45 | 3.70 | -0.15 | -4.05% | 25 | 1,636 | 31.98% |
| HD220916C00310000 | 2022-07-06 3:10PM EDT | 2022-09-16 | 5.90 | 5.35 | 5.80 | 0.00 | - | 25 | 996 | 30.35% |
| HD221118C00310000 | 2022-07-06 3:03PM EDT | 2022-11-18 | 11.22 | 10.35 | 11.05 | 0.00 | - | 6 | 290 | 30.85% |
| HD221216C00310000 | 2022-07-06 2:56PM EDT | 2022-12-16 | 12.98 | 11.90 | 12.40 | 0.00 | - | 1 | 40 | 30.01% |
| HD230120C00310000 | 2022-07-06 3:42PM EDT | 2023-01-20 | 14.80 | 13.70 | 14.45 | 0.00 | - | 6 | 427 | 29.84% |
| HD230217C00310000 | 2022-06-23 11:49AM EDT | 2023-02-17 | 12.40 | 15.40 | 16.20 | 0.00 | - | - | 2 | 29.99% |
| HD230616C00310000 | 2022-07-06 2:39PM EDT | 2023-06-16 | 22.09 | 21.05 | 22.30 | 0.00 | - | 1 | 43 | 29.98% |
| HD240119C00310000 | 2022-07-05 11:32AM EDT | 2024-01-19 | 28.30 | 29.30 | 30.75 | 0.00 | - | 1 | 313 | 29.57% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD220708P00310000 | 2022-06-30 10:00AM EDT | 2022-07-08 | 41.00 | 25.95 | 28.00 | 0.00 | - | 1 | 0 | 82.72% |
| HD220715P00310000 | 2022-06-28 3:52PM EDT | 2022-07-15 | 27.68 | 26.35 | 28.05 | -12.02 | -30.28% | 3 | 554 | 39.82% |
| HD220722P00310000 | 2022-07-05 1:01PM EDT | 2022-07-22 | 31.00 | 26.70 | 28.30 | 0.00 | - | 1 | 8 | 32.64% |
| HD220729P00310000 | 2022-06-10 9:56AM EDT | 2022-07-29 | 22.16 | 27.20 | 28.60 | 0.00 | - | - | 1 | 29.59% |
| HD220819P00310000 | 2022-07-05 3:40PM EDT | 2022-08-19 | 30.17 | 29.15 | 30.60 | 0.00 | - | 8 | 603 | 29.90% |
| HD220916P00310000 | 2022-07-05 11:22AM EDT | 2022-09-16 | 37.90 | 32.15 | 33.75 | 0.00 | - | 3 | 132 | 31.46% |
| HD221118P00310000 | 2022-07-05 3:40PM EDT | 2022-11-18 | 37.47 | 36.25 | 38.00 | 0.00 | - | 1 | 95 | 30.01% |
| HD221216P00310000 | 2022-06-17 9:55AM EDT | 2022-12-16 | 44.95 | 38.50 | 39.55 | 0.00 | - | 31 | 43 | 29.54% |
| HD230120P00310000 | 2022-07-05 3:40PM EDT | 2023-01-20 | 40.65 | 39.95 | 41.25 | 0.00 | - | 3 | 1,545 | 28.98% |
| HD230616P00310000 | 2022-07-05 11:27AM EDT | 2023-06-16 | 50.25 | 46.50 | 47.90 | 0.00 | - | 1 | 62 | 28.25% |
| HD240119P00310000 | 2022-06-17 12:51PM EDT | 2024-01-19 | 58.60 | 52.25 | 54.55 | 0.00 | - | 2 | 235 | 26.95% |
© 2022 Yahoo. All rights reserved.
