HD - The Home Depot, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:270.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230602C00270000 | 2023-05-25 3:43PM EDT | 2023-06-02 | 17.20 | 22.30 | 23.55 | 0.00 | - | 5 | 20 | 47.39% |
| HD230609C00270000 | 2023-05-26 2:49PM EDT | 2023-06-09 | 21.98 | 22.55 | 23.25 | -4.02 | -15.46% | 1 | 16 | 28.27% |
| HD230616C00270000 | 2023-05-26 10:28AM EDT | 2023-06-16 | 20.55 | 22.80 | 23.55 | +1.74 | +9.25% | 1 | 1,309 | 25.95% |
| HD230623C00270000 | 2023-05-24 12:34PM EDT | 2023-06-23 | 22.40 | 23.25 | 24.05 | 0.00 | - | 2 | 17 | 25.87% |
| HD230630C00270000 | 2023-05-17 10:43AM EDT | 2023-06-30 | 23.12 | 24.00 | 24.85 | 0.00 | - | - | 2 | 27.16% |
| HD230721C00270000 | 2023-05-26 3:17PM EDT | 2023-07-21 | 25.90 | 26.25 | 26.65 | +0.75 | +2.98% | 101 | 26 | 27.36% |
| HD230818C00270000 | 2023-05-18 1:53PM EDT | 2023-08-18 | 29.20 | 29.45 | 30.15 | 0.00 | - | 2 | 56 | 30.38% |
| HD230915C00270000 | 2023-05-26 9:58AM EDT | 2023-09-15 | 27.90 | 31.30 | 31.75 | +0.65 | +2.39% | 6 | 203 | 29.25% |
| HD231117C00270000 | 2023-05-25 11:27AM EDT | 2023-11-17 | 33.76 | 36.00 | 37.05 | 0.00 | - | 2 | 34 | 30.93% |
| HD240119C00270000 | 2023-05-25 2:31PM EDT | 2024-01-19 | 35.95 | 39.15 | 39.90 | 0.00 | - | 1 | 302 | 29.88% |
| HD240621C00270000 | 2023-05-24 2:38PM EDT | 2024-06-21 | 46.10 | 46.55 | 47.85 | 0.00 | - | 2 | 93 | 30.48% |
| HD250117C00270000 | 2023-05-19 1:02PM EDT | 2025-01-17 | 53.60 | 52.70 | 55.10 | 0.00 | - | 1 | 66 | 29.83% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230602P00270000 | 2023-05-26 3:57PM EDT | 2023-06-02 | 0.16 | 0.15 | 0.18 | -0.47 | -74.60% | 340 | 577 | 35.16% |
| HD230609P00270000 | 2023-05-26 2:58PM EDT | 2023-06-09 | 0.69 | 0.62 | 0.67 | -0.73 | -51.41% | 11 | 401 | 31.62% |
| HD230616P00270000 | 2023-05-26 3:54PM EDT | 2023-06-16 | 1.35 | 1.30 | 1.41 | -1.17 | -46.43% | 98 | 5,276 | 31.43% |
| HD230623P00270000 | 2023-05-26 3:39PM EDT | 2023-06-23 | 1.85 | 1.71 | 1.89 | -1.35 | -42.19% | 30 | 326 | 29.79% |
| HD230630P00270000 | 2023-05-26 3:37PM EDT | 2023-06-30 | 2.45 | 2.21 | 2.36 | -1.15 | -31.94% | 30 | 124 | 28.73% |
| HD230721P00270000 | 2023-05-26 3:36PM EDT | 2023-07-21 | 3.75 | 3.55 | 3.70 | -1.35 | -26.47% | 76 | 951 | 27.00% |
| HD230818P00270000 | 2023-05-26 12:38PM EDT | 2023-08-18 | 6.45 | 5.90 | 6.15 | -1.30 | -16.77% | 15 | 751 | 27.79% |
| HD230915P00270000 | 2023-05-26 2:52PM EDT | 2023-09-15 | 8.05 | 7.70 | 7.85 | -1.55 | -16.15% | 66 | 998 | 27.28% |
| HD231117P00270000 | 2023-05-26 11:19AM EDT | 2023-11-17 | 11.80 | 11.05 | 11.45 | -1.35 | -10.27% | 15 | 118 | 27.04% |
| HD240119P00270000 | 2023-05-25 1:58PM EDT | 2024-01-19 | 15.43 | 13.55 | 13.80 | -0.02 | -0.13% | 3 | 873 | 26.01% |
| HD240621P00270000 | 2023-05-24 9:39AM EDT | 2024-06-21 | 19.00 | 18.80 | 19.85 | 0.00 | - | 11 | 165 | 25.82% |
| HD250117P00270000 | 2023-05-17 11:41AM EDT | 2025-01-17 | 25.88 | 24.20 | 25.60 | 0.00 | - | 1 | 418 | 25.03% |
© 2023 Yahoo. All rights reserved.