Advertisement
Advertisement
U.S. markets close in 4 hours 41 minutes
Advertisement
Advertisement
Advertisement
Advertisement

The Home Depot, Inc. (HD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
277.11-1.97 (-0.71%)
As of 11:18AM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220708C001850002022-06-29 11:33AM EDT185.0089.0090.8092.700.00--1206.84%
HD220708C001900002022-06-16 3:59PM EDT190.0084.0085.9587.600.00--1188.96%
HD220708C002300002022-07-01 1:42PM EDT230.0047.0946.1047.550.00-10101.95%
HD220708C002400002022-06-30 10:18AM EDT240.0031.0136.2537.650.00--285.89%
HD220708C002450002022-07-01 9:54AM EDT245.0034.9531.3532.500.00-12870.90%
HD220708C002500002022-07-01 1:42PM EDT250.0027.3726.2527.750.00-3268.51%
HD220708C002525002022-06-28 3:42PM EDT252.5019.5524.0025.150.00-6660.84%
HD220708C002550002022-06-14 10:05AM EDT255.0032.4021.6522.900.00--561.43%
HD220708C002575002022-06-23 9:35AM EDT257.5018.2019.1520.350.00--155.03%
HD220708C002600002022-07-01 12:21PM EDT260.0017.4517.0018.000.00-51352.34%
HD220708C002625002022-06-30 9:43AM EDT262.509.8014.6515.450.00--145.85%
HD220708C002650002022-07-05 11:00AM EDT265.0012.8512.4513.15-2.43-15.90%72843.14%
HD220708C002675002022-07-05 10:48AM EDT267.5010.0010.2511.10-3.05-23.37%393242.70%
HD220708C002700002022-07-05 10:39AM EDT270.008.758.308.90-1.03-10.53%7913539.17%
HD220708C002725002022-07-01 2:57PM EDT272.508.806.357.100.00-295938.50%
HD220708C002750002022-07-05 10:49AM EDT275.005.054.805.25-1.74-25.63%2125135.65%
HD220708C002775002022-07-05 10:44AM EDT277.503.403.353.75-1.68-33.07%2516434.03%
HD220708C002800002022-07-05 11:02AM EDT280.002.342.222.59-1.38-37.10%14956933.22%
HD220708C002825002022-07-05 11:03AM EDT282.501.511.361.64-1.06-41.25%5916431.93%
HD220708C002850002022-07-05 11:02AM EDT285.000.870.850.98-0.90-50.85%15432631.06%
HD220708C002875002022-07-05 10:57AM EDT287.500.550.470.70-0.60-52.17%5329132.76%
HD220708C002900002022-07-05 10:59AM EDT290.000.280.260.32-0.37-56.92%24549630.62%
HD220708C002925002022-07-05 11:00AM EDT292.500.160.140.19-0.25-60.98%7713631.20%
HD220708C002950002022-07-05 10:26AM EDT295.000.100.060.12-0.19-65.52%11482232.23%
HD220708C002975002022-07-01 3:17PM EDT297.500.160.050.080.00-114233.50%
HD220708C003000002022-07-05 11:00AM EDT300.000.040.040.05-0.06-60.00%9830634.38%
HD220708C003025002022-07-05 9:45AM EDT302.500.070.020.04-0.06-46.15%3636.33%
HD220708C003050002022-07-01 3:53PM EDT305.000.030.010.03-0.03-50.00%419637.89%
HD220708C003100002022-07-01 2:42PM EDT310.000.040.000.030.00-130143.36%
HD220708C003150002022-07-01 3:31PM EDT315.000.050.000.03+0.03+150.00%16348.83%
HD220708C003200002022-07-05 9:45AM EDT320.000.010.000.03-0.04-80.00%26050.00%
HD220708C003250002022-07-01 9:45AM EDT325.000.030.000.030.00-15455.47%
HD220708C003300002022-07-01 9:45AM EDT330.000.020.000.030.00-16960.16%
HD220708C003350002022-06-22 1:05PM EDT335.000.010.000.010.00-21157.81%
HD220708C003400002022-06-15 3:03PM EDT340.000.140.000.030.00-101368.75%
HD220708C003450002022-06-15 3:03PM EDT345.000.110.000.030.00-144073.44%
HD220708C003500002022-06-28 9:49AM EDT350.000.010.000.030.00-1877.34%
HD220708C003600002022-06-10 10:05AM EDT360.000.090.000.050.00-1090.23%
HD220708C003700002022-06-30 2:42PM EDT370.000.010.000.050.00-4398.44%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
HD220708P001850002022-06-21 11:47AM EDT185.000.040.000.010.00-67118.75%
HD220708P001900002022-05-27 12:14PM EDT190.000.230.000.190.00-41149.61%
HD220708P001950002022-06-22 10:58AM EDT195.000.050.000.050.00--26121.09%
HD220708P002000002022-06-29 9:35AM EDT200.000.050.000.050.00-19113.28%
HD220708P002050002022-06-28 2:26PM EDT205.000.010.000.050.00-12105.47%
HD220708P002100002022-06-22 3:41PM EDT210.000.150.000.060.00-1599.22%
HD220708P002150002022-06-30 10:43AM EDT215.000.040.000.060.00-25291.80%
HD220708P002200002022-07-01 2:44PM EDT220.000.020.000.070.00-135485.55%
HD220708P002250002022-06-30 10:36AM EDT225.000.090.000.090.00-1680.47%
HD220708P002300002022-07-01 3:38PM EDT230.000.060.000.030.00-910664.84%
HD220708P002325002022-07-01 12:26PM EDT232.500.100.010.100.00-2870.70%
HD220708P002350002022-07-01 3:42PM EDT235.000.050.010.040.00-123260.94%
HD220708P002375002022-07-01 12:39PM EDT237.500.150.050.090.00-31964.84%
HD220708P002400002022-07-05 9:56AM EDT240.000.060.020.09-0.08-57.14%59659.18%
HD220708P002425002022-07-01 2:48PM EDT242.500.120.070.090.00-9511458.20%
HD220708P002450002022-07-05 10:38AM EDT245.000.130.000.12+0.03+30.00%1410352.34%
HD220708P002475002022-07-01 1:53PM EDT247.500.140.100.14-0.04-22.22%111453.61%
HD220708P002500002022-07-05 10:50AM EDT250.000.120.130.18-0.07-36.84%1821451.56%
HD220708P002525002022-07-05 10:03AM EDT252.500.230.170.24-0.16-41.03%97751.27%
HD220708P002550002022-07-05 11:01AM EDT255.000.250.260.31-0.05-16.67%119349.32%
HD220708P002575002022-07-05 10:31AM EDT257.500.380.340.40-0.03-7.32%11673847.22%
HD220708P002600002022-07-05 10:45AM EDT260.000.500.450.53-0.06-10.71%3033845.36%
HD220708P002625002022-07-05 11:01AM EDT262.500.660.590.72+0.06+10.00%709643.80%
HD220708P002650002022-07-05 11:01AM EDT265.000.920.830.96+0.04+4.55%3519341.97%
HD220708P002675002022-07-05 10:39AM EDT267.501.101.161.32-0.07-5.98%1111140.63%
HD220708P002700002022-07-05 11:00AM EDT270.001.701.581.84+0.12+7.59%34639139.71%
HD220708P002725002022-07-05 10:45AM EDT272.502.492.142.52+0.36+16.90%3310138.78%
HD220708P002750002022-07-05 10:47AM EDT275.003.552.983.25+0.75+26.79%8936036.62%
HD220708P002775002022-07-05 10:45AM EDT277.504.604.054.40+0.86+22.99%2929036.28%
HD220708P002800002022-07-05 10:47AM EDT280.006.205.355.75+1.75+39.33%626235.65%
HD220708P002825002022-07-05 10:06AM EDT282.506.756.957.35-0.98-12.68%85935.13%
HD220708P002850002022-07-01 2:16PM EDT285.009.288.809.30+0.69+8.03%25436.11%
HD220708P002875002022-07-01 2:16PM EDT287.5010.5310.6011.550.00-152639.09%
HD220708P002900002022-07-01 1:06PM EDT290.0014.7512.8013.900.00-17842.53%
HD220708P002925002022-07-05 9:31AM EDT292.5016.1215.3016.25+2.32+16.81%1645.36%
HD220708P002950002022-07-01 11:56AM EDT295.0019.0017.6518.850.00-13451.88%
HD220708P002975002022-07-01 2:50PM EDT297.5020.1520.2521.50+1.82+9.93%1159.13%
HD220708P003000002022-06-30 2:23PM EDT300.0024.6022.4524.650.00-32955.47%
HD220708P003050002022-06-29 10:45AM EDT305.0030.9327.1029.050.00-131373.88%
HD220708P003100002022-06-30 10:00AM EDT310.0041.0032.0034.150.00-1156.06%
HD220708P003150002022-06-29 10:32AM EDT315.0041.3536.8039.000.00-5089.94%
HD220708P003200002022-07-01 3:20PM EDT320.0041.0041.3044.050.00-9599.02%
HD220708P003250002022-06-14 9:38AM EDT325.0040.6247.0549.300.00-1080.47%
HD220708P003300002022-06-30 12:24PM EDT330.0054.4552.2554.150.00--087.99%
HD220708P003350002022-06-07 10:41AM EDT335.0036.9757.1559.400.00--097.66%
HD220708P003700002022-07-01 1:38PM EDT370.0092.7092.1094.600.00-11141.70%
Advertisement
Advertisement