HD - The Home Depot, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:260.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230609C00260000 | 2023-06-05 2:34PM EDT | 2023-06-09 | 31.90 | 41.30 | 42.50 | 0.00 | - | 2 | 2 | 83.59% |
| HD230616C00260000 | 2023-06-05 10:05AM EDT | 2023-06-16 | 35.56 | 41.55 | 42.90 | 0.00 | - | 4 | 29 | 54.54% |
| HD230630C00260000 | 2023-06-02 2:22PM EDT | 2023-06-30 | 37.00 | 42.25 | 43.50 | 0.00 | - | 2 | 2 | 47.27% |
| HD230721C00260000 | 2023-06-07 3:35PM EDT | 2023-07-21 | 44.20 | 43.65 | 44.75 | +6.75 | +18.02% | 2 | 793 | 40.56% |
| HD230818C00260000 | 2023-06-01 1:46PM EDT | 2023-08-18 | 35.54 | 45.90 | 47.00 | 0.00 | - | 4 | 43 | 38.90% |
| HD230915C00260000 | 2023-06-07 10:17AM EDT | 2023-09-15 | 45.55 | 47.20 | 47.80 | +2.45 | +5.68% | 7 | 114 | 34.99% |
| HD231117C00260000 | 2023-05-30 11:54AM EDT | 2023-11-17 | 41.63 | 50.65 | 51.75 | 0.00 | - | 20 | 48 | 34.34% |
| HD240119C00260000 | 2023-06-07 1:28PM EDT | 2024-01-19 | 52.35 | 53.05 | 54.05 | +4.97 | +10.49% | 6 | 172 | 32.36% |
| HD240621C00260000 | 2023-06-07 10:06AM EDT | 2024-06-21 | 59.05 | 59.65 | 61.00 | +3.05 | +5.45% | 1 | 44 | 32.00% |
| HD250117C00260000 | 2023-06-05 1:03PM EDT | 2025-01-17 | 60.82 | 66.05 | 67.20 | 0.00 | - | 2 | 58 | 30.52% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230609P00260000 | 2023-06-07 3:19PM EDT | 2023-06-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 231 | 60.16% |
| HD230616P00260000 | 2023-06-07 3:41PM EDT | 2023-06-16 | 0.08 | 0.05 | 0.09 | -0.02 | -20.00% | 59 | 9,506 | 40.72% |
| HD230623P00260000 | 2023-06-07 3:54PM EDT | 2023-06-23 | 0.12 | 0.09 | 0.15 | -0.05 | -29.41% | 13 | 210 | 33.59% |
| HD230630P00260000 | 2023-06-07 3:07PM EDT | 2023-06-30 | 0.21 | 0.20 | 0.24 | -0.10 | -32.26% | 27 | 461 | 30.47% |
| HD230707P00260000 | 2023-06-07 1:56PM EDT | 2023-07-07 | 0.31 | 0.28 | 0.36 | -0.13 | -29.55% | 5 | 43 | 28.81% |
| HD230714P00260000 | 2023-06-05 10:07AM EDT | 2023-07-14 | 0.93 | 0.36 | 0.58 | 0.00 | - | 1 | 18 | 28.57% |
| HD230721P00260000 | 2023-06-07 3:55PM EDT | 2023-07-21 | 0.67 | 0.62 | 0.69 | -0.18 | -21.18% | 96 | 4,184 | 27.23% |
| HD230818P00260000 | 2023-06-07 1:56PM EDT | 2023-08-18 | 2.02 | 1.86 | 1.93 | -0.31 | -13.30% | 17 | 1,345 | 27.66% |
| HD230915P00260000 | 2023-06-07 3:54PM EDT | 2023-09-15 | 2.88 | 2.83 | 2.95 | -0.57 | -16.52% | 17 | 1,909 | 26.80% |
| HD231117P00260000 | 2023-06-07 3:19PM EDT | 2023-11-17 | 5.30 | 5.15 | 5.35 | -0.80 | -13.11% | 17 | 113 | 26.06% |
| HD240119P00260000 | 2023-06-07 3:31PM EDT | 2024-01-19 | 7.30 | 7.20 | 7.40 | -0.90 | -10.98% | 49 | 2,085 | 25.36% |
| HD240621P00260000 | 2023-06-01 2:11PM EDT | 2024-06-21 | 16.15 | 11.75 | 12.30 | 0.00 | - | 2 | 307 | 24.94% |
| HD250117P00260000 | 2023-06-06 11:07AM EDT | 2025-01-17 | 18.60 | 16.60 | 17.85 | 0.00 | - | 14 | 305 | 24.56% |
© 2023 Yahoo. All rights reserved.