UK markets open in 3 hours 23 minutes
NIKKEI 225
32,379.85 -298.77 (-0.91%) HANG SENG
17,581.83 -147.46 (-0.83%) CRUDE OIL
89.47 -0.21 (-0.23%) GOLD FUTURES
1,932.40 -4.20 (-0.22%) DOW
34,006.88 +43.04 (+0.13%) Bitcoin GBP
21,622.25 +138.57 (+0.64%)
The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD231020C00270000 | 2023-09-22 10:25AM EDT | 2023-10-20 | 37.88 | 37.90 | 38.45 | 0.00 | - | 1 | 3 | 42.07% |
| HD231117C00270000 | 2023-08-25 1:38PM EDT | 2023-11-17 | 54.50 | 39.50 | 40.05 | 0.00 | - | 1 | 51 | 35.19% |
| HD240119C00270000 | 2023-09-25 10:58AM EDT | 2024-01-19 | 42.45 | 42.90 | 43.55 | -1.10 | -2.53% | 10 | 341 | 31.38% |
| HD240621C00270000 | 2023-09-22 9:44AM EDT | 2024-06-21 | 52.30 | 51.60 | 52.50 | 0.00 | - | 1 | 104 | 31.35% |
| HD250117C00270000 | 2023-09-07 11:21AM EDT | 2025-01-17 | 79.70 | 60.40 | 61.75 | 0.00 | - | 1 | 72 | 31.24% |
| HD250620C00270000 | 2023-09-07 11:36AM EDT | 2025-06-20 | 84.70 | 64.60 | 67.45 | 0.00 | - | - | 3 | 31.23% |
| HD260116C00270000 | 2023-09-21 11:09AM EDT | 2026-01-16 | 73.30 | 70.00 | 73.35 | 0.00 | - | 6 | 7 | 30.68% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230929P00270000 | 2023-09-25 11:44AM EDT | 2023-09-29 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 226 | 24 | 48.44% |
| HD231006P00270000 | 2023-09-25 10:27AM EDT | 2023-10-06 | 0.14 | 0.13 | 0.15 | 0.00 | - | 1 | 25 | 36.33% |
| HD231013P00270000 | 2023-09-22 12:36PM EDT | 2023-10-13 | 0.22 | 0.20 | 0.31 | 0.00 | - | 3 | 17 | 32.13% |
| HD231020P00270000 | 2023-09-25 2:36PM EDT | 2023-10-20 | 0.43 | 0.38 | 0.46 | -0.01 | -2.27% | 12 | 88 | 29.42% |
| HD231027P00270000 | 2023-09-25 9:57AM EDT | 2023-10-27 | 0.59 | 0.52 | 0.57 | +0.05 | +9.26% | 4 | 172 | 27.17% |
| HD231103P00270000 | 2023-09-25 10:38AM EDT | 2023-11-03 | 0.80 | 0.74 | 0.80 | -0.04 | -4.76% | 21 | 2 | 26.56% |
| HD231117P00270000 | 2023-09-25 1:28PM EDT | 2023-11-17 | 1.64 | 1.62 | 1.71 | -0.10 | -5.75% | 21 | 345 | 27.76% |
| HD231215P00270000 | 2023-09-25 11:09AM EDT | 2023-12-15 | 2.89 | 2.65 | 2.80 | +0.21 | +7.84% | 2 | 15 | 26.18% |
| HD240119P00270000 | 2023-09-25 11:11AM EDT | 2024-01-19 | 3.99 | 3.75 | 3.90 | +0.24 | +6.40% | 77 | 1,360 | 24.61% |
| HD240216P00270000 | 2023-09-20 3:43PM EDT | 2024-02-16 | 3.95 | 4.70 | 4.85 | 0.00 | - | 12 | 29 | 24.03% |
| HD240315P00270000 | 2023-09-25 2:40PM EDT | 2024-03-15 | 6.15 | 6.10 | 6.30 | +0.10 | +1.65% | 3 | 82 | 24.52% |
| HD240517P00270000 | 2023-09-22 2:19PM EDT | 2024-05-17 | 8.20 | 7.90 | 8.35 | 0.00 | - | - | 22 | 23.85% |
| HD240621P00270000 | 2023-09-25 3:34PM EDT | 2024-06-21 | 9.75 | 9.45 | 9.75 | +0.50 | +5.41% | 28 | 566 | 24.00% |
| HD250117P00270000 | 2023-09-22 10:47AM EDT | 2025-01-17 | 14.95 | 15.25 | 15.50 | 0.00 | - | 29 | 752 | 23.10% |
| HD250620P00270000 | 2023-09-20 10:56AM EDT | 2025-06-20 | 16.80 | 18.85 | 19.95 | 0.00 | - | 1 | 19 | 23.38% |
| HD260116P00270000 | 2023-09-25 12:19PM EDT | 2026-01-16 | 22.45 | 20.90 | 23.75 | +3.65 | +19.41% | 6 | 1 | 22.65% |
© 2023 Yahoo. All rights reserved.
