The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EST. Market open.
Strike:260.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD231208C00260000 | 2023-12-04 2:41PM EST | 2023-12-08 | 64.00 | 66.45 | 67.40 | 0.00 | - | 1 | 6 | 265.43% |
| HD231215C00260000 | 2023-12-05 10:55AM EST | 2023-12-15 | 63.55 | 66.45 | 67.50 | 0.00 | - | 2 | 1 | 94.92% |
| HD231222C00260000 | 2023-12-06 1:20PM EST | 2023-12-22 | 67.00 | 66.75 | 67.90 | 0.00 | - | 6 | 7 | 74.29% |
| HD231229C00260000 | 2023-11-30 11:22AM EST | 2023-12-29 | 53.47 | 67.45 | 68.35 | 0.00 | - | - | 3 | 67.02% |
| HD240119C00260000 | 2023-12-05 12:47PM EST | 2024-01-19 | 64.34 | 68.35 | 69.35 | 0.00 | - | 1 | 168 | 53.51% |
| HD240216C00260000 | 2023-11-14 9:30AM EST | 2024-02-16 | 46.40 | 69.50 | 70.50 | 0.00 | - | 3 | 12 | 47.89% |
| HD240315C00260000 | 2023-12-04 10:18AM EST | 2024-03-15 | 69.11 | 70.60 | 71.60 | 0.00 | - | 1 | 545 | 43.67% |
| HD240517C00260000 | 2023-12-05 12:47PM EST | 2024-05-17 | 69.17 | 72.60 | 73.85 | 0.00 | - | 1 | 20 | 38.67% |
| HD240621C00260000 | 2023-12-05 1:20PM EST | 2024-06-21 | 70.75 | 73.55 | 74.40 | 0.00 | - | 1 | 91 | 36.01% |
| HD250117C00260000 | 2023-11-24 10:14AM EST | 2025-01-17 | 64.87 | 79.75 | 81.95 | 0.00 | - | 2 | 58 | 33.24% |
| HD250620C00260000 | 2023-10-25 11:32AM EST | 2025-06-20 | 52.21 | 69.05 | 71.50 | 0.00 | - | 10 | 0 | 18.20% |
| HD260116C00260000 | 2023-11-16 9:48AM EST | 2026-01-16 | 72.56 | 87.95 | 90.55 | 0.00 | - | 1 | 19 | 30.27% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD231208P00260000 | 2023-12-07 3:49PM EST | 2023-12-08 | 0.05 | 0.00 | 0.75 | 0.00 | - | 9 | 33 | 226.76% |
| HD231215P00260000 | 2023-12-08 9:53AM EST | 2023-12-15 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 15 | 592 | 55.08% |
| HD231222P00260000 | 2023-12-05 12:28PM EST | 2023-12-22 | 0.10 | 0.00 | 0.13 | 0.00 | - | 12 | 31 | 50.00% |
| HD231229P00260000 | 2023-11-28 9:38AM EST | 2023-12-29 | 0.16 | 0.00 | 0.15 | 0.00 | - | 10 | 19 | 42.09% |
| HD240105P00260000 | 2023-12-04 12:07PM EST | 2024-01-05 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 2 | 37.31% |
| HD240112P00260000 | 2023-12-06 12:26PM EST | 2024-01-12 | 0.07 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 42.88% |
| HD240119P00260000 | 2023-12-07 1:09PM EST | 2024-01-19 | 0.14 | 0.11 | 0.22 | 0.00 | - | 2 | 2,949 | 31.79% |
| HD240216P00260000 | 2023-12-07 11:24AM EST | 2024-02-16 | 0.41 | 0.24 | 0.48 | 0.00 | - | 1 | 230 | 28.10% |
| HD240315P00260000 | 2023-12-06 3:49PM EST | 2024-03-15 | 0.90 | 0.85 | 1.08 | 0.00 | - | 20 | 920 | 27.88% |
| HD240517P00260000 | 2023-12-06 3:26PM EST | 2024-05-17 | 2.20 | 2.03 | 2.10 | 0.00 | - | 1 | 255 | 25.52% |
| HD240621P00260000 | 2023-12-08 10:13AM EST | 2024-06-21 | 2.88 | 2.84 | 2.88 | -0.17 | -5.57% | 8 | 682 | 25.21% |
| HD240920P00260000 | 2023-12-07 3:39PM EST | 2024-09-20 | 4.70 | 4.80 | 5.05 | 0.00 | - | 1 | 143 | 24.81% |
| HD250117P00260000 | 2023-12-07 2:40PM EST | 2025-01-17 | 7.70 | 7.50 | 7.80 | 0.00 | - | 20 | 865 | 24.41% |
| HD250620P00260000 | 2023-12-04 1:27PM EST | 2025-06-20 | 10.90 | 10.65 | 11.40 | 0.00 | - | 11 | 66 | 24.31% |
| HD260116P00260000 | 2023-12-07 11:07AM EST | 2026-01-16 | 14.50 | 13.70 | 15.30 | +0.05 | +0.35% | 1 | 57 | 23.73% |
© 2023 Yahoo. All rights reserved.