HD - The Home Depot, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230609C00180000 | 2023-05-25 9:57AM EDT | 180.00 | 110.65 | 121.65 | 122.65 | 0.00 | - | - | 0 | 332.62% |
| HD230609C00220000 | 2023-05-31 9:35AM EDT | 220.00 | 67.10 | 81.55 | 82.25 | 0.00 | - | - | 1 | 183.98% |
| HD230609C00240000 | 2023-05-31 3:54PM EDT | 240.00 | 44.69 | 61.45 | 62.30 | 0.00 | - | - | 100 | 133.98% |
| HD230609C00255000 | 2023-05-12 3:51PM EDT | 255.00 | 37.00 | 46.60 | 47.50 | 0.00 | - | - | 0 | 119.63% |
| HD230609C00260000 | 2023-06-05 2:34PM EDT | 260.00 | 31.90 | 41.55 | 42.55 | 0.00 | - | 2 | 2 | 107.91% |
| HD230609C00262500 | 2023-05-31 3:54PM EDT | 262.50 | 22.54 | 39.30 | 39.70 | 0.00 | - | - | 100 | 98.54% |
| HD230609C00265000 | 2023-06-02 3:59PM EDT | 265.00 | 30.80 | 36.70 | 37.45 | 0.00 | - | 1 | 1 | 97.75% |
| HD230609C00267500 | 2023-05-30 2:50PM EDT | 267.50 | 23.75 | 34.30 | 34.70 | 0.00 | - | - | 0 | 87.21% |
| HD230609C00270000 | 2023-06-08 2:10PM EDT | 270.00 | 32.10 | 31.80 | 32.20 | +2.10 | +7.00% | 1 | 5 | 81.54% |
| HD230609C00272500 | 2023-06-01 10:04AM EDT | 272.50 | 11.18 | 29.30 | 29.80 | 0.00 | - | - | 1 | 78.71% |
| HD230609C00275000 | 2023-06-05 2:15PM EDT | 275.00 | 17.59 | 26.65 | 27.30 | 0.00 | - | 2 | 11 | 68.65% |
| HD230609C00277500 | 2023-06-02 11:17AM EDT | 277.50 | 17.45 | 24.40 | 24.80 | 0.00 | - | 2 | 3 | 69.43% |
| HD230609C00280000 | 2023-06-07 10:30AM EDT | 280.00 | 19.85 | 21.85 | 22.20 | 0.00 | - | 4 | 44 | 60.06% |
| HD230609C00282500 | 2023-06-08 1:53PM EDT | 282.50 | 19.25 | 19.30 | 19.70 | +1.28 | +7.12% | 1 | 61 | 53.03% |
| HD230609C00285000 | 2023-06-08 1:53PM EDT | 285.00 | 16.78 | 16.75 | 17.15 | +1.55 | +10.18% | 8 | 357 | 52.98% |
| HD230609C00287500 | 2023-06-08 9:52AM EDT | 287.50 | 16.41 | 14.30 | 14.70 | +3.56 | +27.70% | 1 | 148 | 48.15% |
| HD230609C00290000 | 2023-06-08 11:36AM EDT | 290.00 | 12.30 | 11.85 | 12.25 | +1.38 | +12.64% | 37 | 506 | 42.87% |
| HD230609C00292500 | 2023-06-08 2:31PM EDT | 292.50 | 9.50 | 9.45 | 9.80 | +0.20 | +2.15% | 21 | 501 | 37.11% |
| HD230609C00295000 | 2023-06-08 1:59PM EDT | 295.00 | 7.17 | 6.85 | 7.30 | -0.03 | -0.42% | 73 | 1,721 | 29.83% |
| HD230609C00297500 | 2023-06-08 2:15PM EDT | 297.50 | 5.07 | 4.55 | 4.85 | +0.25 | +5.19% | 84 | 953 | 22.95% |
| HD230609C00300000 | 2023-06-08 2:33PM EDT | 300.00 | 2.61 | 2.59 | 2.81 | -0.44 | -14.43% | 646 | 3,109 | 20.04% |
| HD230609C00302500 | 2023-06-08 2:34PM EDT | 302.50 | 1.17 | 1.16 | 1.24 | -0.53 | -31.18% | 1,251 | 1,280 | 17.63% |
| HD230609C00305000 | 2023-06-08 2:26PM EDT | 305.00 | 0.42 | 0.42 | 0.46 | -0.47 | -52.81% | 5,872 | 2,077 | 17.55% |
| HD230609C00307500 | 2023-06-08 2:31PM EDT | 307.50 | 0.17 | 0.14 | 0.17 | -0.31 | -64.58% | 2,310 | 489 | 18.70% |
| HD230609C00310000 | 2023-06-08 2:08PM EDT | 310.00 | 0.09 | 0.07 | 0.09 | -0.16 | -64.00% | 2,841 | 1,399 | 21.39% |
| HD230609C00312500 | 2023-06-08 11:34AM EDT | 312.50 | 0.05 | 0.03 | 0.05 | -0.09 | -64.29% | 189 | 248 | 23.93% |
| HD230609C00315000 | 2023-06-08 1:59PM EDT | 315.00 | 0.03 | 0.02 | 0.03 | -0.07 | -70.00% | 191 | 218 | 26.37% |
| HD230609C00317500 | 2023-06-08 12:36PM EDT | 317.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 26 | 208 | 30.47% |
| HD230609C00320000 | 2023-06-08 12:45PM EDT | 320.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 161 | 32.81% |
| HD230609C00322500 | 2023-06-07 12:11PM EDT | 322.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 13 | 36.72% |
| HD230609C00325000 | 2023-06-05 10:02AM EDT | 325.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 37.50% |
| HD230609C00330000 | 2023-05-31 2:02PM EDT | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 44.53% |
| HD230609C00335000 | 2023-05-16 10:20AM EDT | 335.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 13 | 17 | 50.78% |
| HD230609C00340000 | 2023-06-02 3:55PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 53.13% |
| HD230609C00350000 | 2023-06-05 11:32AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 65.63% |
| HD230609C00385000 | 2023-06-07 9:34AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 103.13% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230609P00190000 | 2023-05-15 3:55PM EDT | 190.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 193.75% |
| HD230609P00195000 | 2023-05-10 2:22PM EDT | 195.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
| HD230609P00200000 | 2023-05-31 12:35PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 29 | 171.88% |
| HD230609P00210000 | 2023-05-18 3:00PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 150.00% |
| HD230609P00215000 | 2023-05-24 12:20PM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 31 | 143.75% |
| HD230609P00220000 | 2023-06-01 12:39PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 26 | 134.38% |
| HD230609P00225000 | 2023-06-01 12:39PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 105 | 125.00% |
| HD230609P00230000 | 2023-05-31 10:24AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 234 | 115.63% |
| HD230609P00235000 | 2023-05-31 10:33AM EDT | 235.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 9 | 106.25% |
| HD230609P00240000 | 2023-06-05 9:46AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 41 | 98.44% |
| HD230609P00245000 | 2023-06-06 1:06PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 90.63% |
| HD230609P00247500 | 2023-06-02 10:59AM EDT | 247.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 15 | 87.50% |
| HD230609P00250000 | 2023-06-08 1:31PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 249 | 82.81% |
| HD230609P00252500 | 2023-06-05 12:06PM EDT | 252.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 78.13% |
| HD230609P00255000 | 2023-06-08 9:53AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 189 | 75.00% |
| HD230609P00257500 | 2023-06-07 9:33AM EDT | 257.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 18 | 70.31% |
| HD230609P00260000 | 2023-06-07 3:19PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 235 | 65.63% |
| HD230609P00262500 | 2023-06-05 12:14PM EDT | 262.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 608 | 62.50% |
| HD230609P00265000 | 2023-06-07 3:19PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 309 | 59.38% |
| HD230609P00267500 | 2023-06-08 10:19AM EDT | 267.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 13 | 200 | 58.59% |
| HD230609P00270000 | 2023-06-08 1:21PM EDT | 270.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 30 | 658 | 54.69% |
| HD230609P00272500 | 2023-06-08 11:46AM EDT | 272.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 54 | 1,069 | 50.00% |
| HD230609P00275000 | 2023-06-08 1:05PM EDT | 275.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 82 | 807 | 50.00% |
| HD230609P00277500 | 2023-06-08 10:19AM EDT | 277.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 109 | 343 | 45.31% |
| HD230609P00280000 | 2023-06-08 12:26PM EDT | 280.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 15 | 1,150 | 41.02% |
| HD230609P00282500 | 2023-06-08 12:23PM EDT | 282.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 17 | 1,136 | 38.67% |
| HD230609P00285000 | 2023-06-08 2:29PM EDT | 285.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 58 | 2,129 | 35.55% |
| HD230609P00287500 | 2023-06-08 12:34PM EDT | 287.50 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 139 | 870 | 30.86% |
| HD230609P00290000 | 2023-06-08 2:31PM EDT | 290.00 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 191 | 3,391 | 26.95% |
| HD230609P00292500 | 2023-06-08 2:22PM EDT | 292.50 | 0.06 | 0.05 | 0.07 | -0.12 | -66.67% | 264 | 1,151 | 23.24% |
| HD230609P00295000 | 2023-06-08 2:22PM EDT | 295.00 | 0.10 | 0.10 | 0.12 | -0.22 | -68.75% | 1,384 | 1,778 | 20.02% |
| HD230609P00297500 | 2023-06-08 2:32PM EDT | 297.50 | 0.26 | 0.24 | 0.27 | -0.38 | -59.38% | 1,072 | 735 | 17.60% |
| HD230609P00300000 | 2023-06-08 2:33PM EDT | 300.00 | 0.66 | 0.63 | 0.67 | -0.54 | -45.00% | 1,123 | 817 | 15.55% |
| HD230609P00302500 | 2023-06-08 2:30PM EDT | 302.50 | 1.71 | 1.60 | 1.71 | -0.63 | -26.92% | 928 | 76 | 14.77% |
| HD230609P00305000 | 2023-06-08 11:58AM EDT | 305.00 | 3.80 | 3.25 | 3.55 | -0.40 | -9.52% | 145 | 34 | 15.43% |
| HD230609P00310000 | 2023-06-07 3:21PM EDT | 310.00 | 6.50 | 7.90 | 8.20 | -2.20 | -25.29% | 2 | 13 | 0.00% |
| HD230609P00315000 | 2023-06-02 2:22PM EDT | 315.00 | 19.50 | 12.80 | 13.20 | 0.00 | - | 2 | 3 | 0.00% |
| HD230609P00320000 | 2023-06-08 10:13AM EDT | 320.00 | 16.80 | 17.85 | 18.30 | -16.15 | -49.01% | 1 | 0 | 39.84% |
© 2023 Yahoo. All rights reserved.