The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:280.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230203C00280000 | 2023-01-23 11:36AM EST | 2023-02-03 | 35.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD230210C00280000 | 2023-01-05 1:07PM EST | 2023-02-10 | 37.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD230217C00280000 | 2023-01-25 11:26AM EST | 2023-02-17 | 36.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD230224C00280000 | 2023-01-25 11:53AM EST | 2023-02-24 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD230303C00280000 | 2023-01-19 10:35AM EST | 2023-03-03 | 39.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD230310C00280000 | 2023-01-27 3:45PM EST | 2023-03-10 | 40.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD230317C00280000 | 2023-01-30 1:17PM EST | 2023-03-17 | 39.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HD230421C00280000 | 2023-01-20 11:01AM EST | 2023-04-21 | 37.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD230519C00280000 | 2023-01-20 9:38AM EST | 2023-05-19 | 40.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD230616C00280000 | 2023-01-27 10:39AM EST | 2023-06-16 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD230915C00280000 | 2022-12-29 10:26AM EST | 2023-09-15 | 60.90 | 50.95 | 52.20 | 0.00 | - | 2 | 7 | 25.21% |
| HD240119C00280000 | 2023-01-30 11:07AM EST | 2024-01-19 | 57.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD250117C00280000 | 2023-01-19 3:15PM EST | 2025-01-17 | 70.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230203P00280000 | 2023-01-31 1:05PM EST | 2023-02-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| HD230210P00280000 | 2023-01-31 2:13PM EST | 2023-02-10 | 0.11 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| HD230217P00280000 | 2023-01-31 3:50PM EST | 2023-02-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| HD230224P00280000 | 2023-01-31 2:51PM EST | 2023-02-24 | 1.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HD230303P00280000 | 2023-01-31 10:00AM EST | 2023-03-03 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| HD230310P00280000 | 2023-01-31 11:51AM EST | 2023-03-10 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD230317P00280000 | 2023-01-31 3:57PM EST | 2023-03-17 | 2.19 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| HD230421P00280000 | 2023-01-31 1:49PM EST | 2023-04-21 | 3.86 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| HD230519P00280000 | 2023-01-31 3:59PM EST | 2023-05-19 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| HD230616P00280000 | 2023-01-31 3:59PM EST | 2023-06-16 | 6.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| HD230818P00280000 | 2023-01-30 11:06AM EST | 2023-08-18 | 10.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD230915P00280000 | 2023-01-26 9:35AM EST | 2023-09-15 | 11.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD240119P00280000 | 2023-01-31 1:48PM EST | 2024-01-19 | 14.75 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| HD240621P00280000 | 2023-01-27 3:58PM EST | 2024-06-21 | 19.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HD250117P00280000 | 2023-01-27 9:43AM EST | 2025-01-17 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2023 Yahoo. All rights reserved.
