The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EST. Market open.
Strike:290.00
Callsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230127C00290000 | 2023-01-26 12:55PM EST | 2023-01-27 | 25.10 | 24.95 | 25.45 | 0.00 | - | 12 | 10 | 0.00% |
| HD230203C00290000 | 2023-01-26 3:07PM EST | 2023-02-03 | 24.15 | 25.45 | 26.00 | 0.00 | - | 2 | 3 | 24.22% |
| HD230210C00290000 | 2023-01-09 10:40AM EST | 2023-02-10 | 34.65 | 26.15 | 26.80 | 0.00 | - | - | 1 | 31.76% |
| HD230217C00290000 | 2023-01-27 10:00AM EST | 2023-02-17 | 26.25 | 27.10 | 27.50 | +0.85 | +3.35% | 2 | 130 | 31.19% |
| HD230224C00290000 | 2023-01-06 1:50PM EST | 2023-02-24 | 32.50 | 28.60 | 29.15 | 0.00 | - | 3 | 3 | 35.03% |
| HD230303C00290000 | 2023-01-20 9:32AM EST | 2023-03-03 | 26.60 | 28.85 | 30.10 | 0.00 | - | 1 | 1 | 34.97% |
| HD230317C00290000 | 2023-01-26 3:39PM EST | 2023-03-17 | 30.30 | 30.15 | 30.80 | +1.10 | +3.77% | 3 | 637 | 31.75% |
| HD230421C00290000 | 2023-01-26 11:44AM EST | 2023-04-21 | 32.58 | 32.85 | 33.20 | 0.00 | - | 1 | 3 | 29.49% |
| HD230519C00290000 | 2023-01-27 11:27AM EST | 2023-05-19 | 35.25 | 35.70 | 36.25 | -0.55 | -1.54% | 4 | 45 | 30.87% |
| HD230616C00290000 | 2023-01-27 12:26PM EST | 2023-06-16 | 37.06 | 37.40 | 38.20 | +1.31 | +3.66% | 3 | 116 | 30.55% |
| HD230818C00290000 | 2023-01-09 11:55AM EST | 2023-08-18 | 51.30 | 41.70 | 42.85 | 0.00 | - | 2 | 20 | 31.03% |
| HD230915C00290000 | 2022-12-14 2:44PM EST | 2023-09-15 | 63.60 | 57.85 | 59.75 | 0.00 | - | 2 | 7 | 47.61% |
| HD240119C00290000 | 2023-01-23 2:24PM EST | 2024-01-19 | 51.50 | 49.15 | 50.45 | 0.00 | - | 4 | 1,094 | 30.18% |
| HD250117C00290000 | 2023-01-23 2:39PM EST | 2025-01-17 | 65.00 | 61.45 | 64.15 | 0.00 | - | 1 | 18 | 29.68% |
Putsfor27 January 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230127P00290000 | 2023-01-27 10:46AM EST | 2023-01-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 213 | 56.25% |
| HD230203P00290000 | 2023-01-27 12:42PM EST | 2023-02-03 | 0.24 | 0.23 | 0.24 | -0.21 | -46.67% | 91 | 336 | 33.11% |
| HD230210P00290000 | 2023-01-27 12:08PM EST | 2023-02-10 | 0.79 | 0.68 | 0.73 | -0.14 | -15.05% | 15 | 219 | 30.76% |
| HD230217P00290000 | 2023-01-27 12:15PM EST | 2023-02-17 | 1.36 | 1.26 | 1.32 | -0.35 | -20.47% | 20 | 15,554 | 29.83% |
| HD230224P00290000 | 2023-01-27 11:27AM EST | 2023-02-24 | 2.92 | 2.62 | 2.76 | -0.25 | -7.89% | 3 | 727 | 33.21% |
| HD230303P00290000 | 2023-01-27 11:25AM EST | 2023-03-03 | 3.60 | 3.15 | 3.40 | -0.23 | -6.01% | 51 | 42 | 32.29% |
| HD230317P00290000 | 2023-01-27 12:46PM EST | 2023-03-17 | 4.80 | 4.70 | 4.85 | -0.70 | -12.73% | 66 | 3,396 | 31.82% |
| HD230519P00290000 | 2023-01-27 11:43AM EST | 2023-05-19 | 8.80 | 8.65 | 8.80 | -0.35 | -3.83% | 9 | 3,080 | 28.35% |
| HD230616P00290000 | 2023-01-26 2:24PM EST | 2023-06-16 | 10.97 | 10.40 | 10.65 | 0.00 | - | 13 | 870 | 28.21% |
| HD230818P00290000 | 2023-01-19 12:22PM EST | 2023-08-18 | 15.75 | 13.05 | 13.85 | 0.00 | - | 1 | 11 | 27.40% |
| HD230915P00290000 | 2023-01-27 11:12AM EST | 2023-09-15 | 14.75 | 14.15 | 14.60 | -0.50 | -3.28% | 17 | 211 | 26.54% |
| HD240119P00290000 | 2023-01-27 12:37PM EST | 2024-01-19 | 18.81 | 18.60 | 19.20 | -1.19 | -5.95% | 5 | 611 | 25.52% |
| HD250117P00290000 | 2023-01-26 3:39PM EST | 2025-01-17 | 29.60 | 28.00 | 28.65 | 0.00 | - | 1 | 47 | 23.85% |
© 2023 Yahoo. All rights reserved.
