HD - The Home Depot, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:280.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230609C00280000 | 2023-06-05 1:49PM EDT | 2023-06-09 | 13.27 | 12.85 | 14.05 | -2.33 | -14.94% | 3 | 47 | 37.28% |
| HD230616C00280000 | 2023-06-05 3:38PM EDT | 2023-06-16 | 14.78 | 14.30 | 15.30 | -2.82 | -16.02% | 8 | 863 | 33.03% |
| HD230623C00280000 | 2023-06-02 3:06PM EDT | 2023-06-23 | 18.30 | 15.40 | 16.05 | 0.00 | - | 1 | 20 | 29.97% |
| HD230630C00280000 | 2023-06-05 11:40AM EDT | 2023-06-30 | 17.70 | 16.25 | 16.90 | -1.15 | -6.10% | 4 | 129 | 29.02% |
| HD230707C00280000 | 2023-06-02 12:02PM EDT | 2023-07-07 | 18.27 | 16.85 | 17.80 | 0.00 | - | 2 | 13 | 28.82% |
| HD230714C00280000 | 2023-06-01 10:19AM EDT | 2023-07-14 | 12.25 | 17.60 | 18.40 | 0.00 | - | - | 2 | 27.98% |
| HD230721C00280000 | 2023-06-02 1:17PM EDT | 2023-07-21 | 20.45 | 18.65 | 19.45 | 0.00 | - | 5 | 249 | 28.67% |
| HD230818C00280000 | 2023-06-05 2:49PM EDT | 2023-08-18 | 22.00 | 22.55 | 23.00 | -2.72 | -11.00% | 2 | 57 | 30.09% |
| HD230915C00280000 | 2023-06-05 3:38PM EDT | 2023-09-15 | 24.41 | 24.20 | 24.60 | -1.94 | -7.36% | 17 | 486 | 28.46% |
| HD231117C00280000 | 2023-06-01 1:17PM EDT | 2023-11-17 | 27.29 | 29.35 | 29.85 | 0.00 | - | 10 | 31 | 29.49% |
| HD240119C00280000 | 2023-06-02 3:07PM EDT | 2024-01-19 | 35.00 | 32.20 | 32.90 | 0.00 | - | 5 | 476 | 28.57% |
| HD240621C00280000 | 2023-06-05 2:46PM EDT | 2024-06-21 | 39.65 | 39.80 | 40.85 | -2.70 | -6.38% | 110 | 75 | 29.05% |
| HD250117C00280000 | 2023-06-02 3:24PM EDT | 2025-01-17 | 49.95 | 46.65 | 48.80 | 0.00 | - | 2 | 171 | 28.93% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230609P00280000 | 2023-06-05 3:56PM EDT | 2023-06-09 | 0.20 | 0.21 | 0.24 | -0.03 | -13.04% | 423 | 963 | 25.68% |
| HD230616P00280000 | 2023-06-05 3:59PM EDT | 2023-06-16 | 1.11 | 1.08 | 1.25 | +0.15 | +15.63% | 505 | 6,294 | 26.45% |
| HD230623P00280000 | 2023-06-05 3:31PM EDT | 2023-06-23 | 1.77 | 1.63 | 1.81 | +0.23 | +14.94% | 60 | 173 | 24.21% |
| HD230630P00280000 | 2023-06-05 2:12PM EDT | 2023-06-30 | 2.54 | 2.25 | 2.41 | +0.45 | +21.53% | 50 | 221 | 23.37% |
| HD230707P00280000 | 2023-06-05 3:38PM EDT | 2023-07-07 | 2.79 | 2.71 | 2.95 | +0.26 | +10.28% | 25 | 54 | 22.74% |
| HD230714P00280000 | 2023-06-05 2:18PM EDT | 2023-07-14 | 3.60 | 3.15 | 3.50 | +0.38 | +11.80% | 5 | 11 | 22.45% |
| HD230721P00280000 | 2023-06-05 3:48PM EDT | 2023-07-21 | 3.92 | 3.80 | 3.95 | +0.28 | +7.69% | 80 | 701 | 22.02% |
| HD230818P00280000 | 2023-06-05 3:55PM EDT | 2023-08-18 | 6.55 | 6.45 | 6.60 | +0.33 | +5.31% | 54 | 1,109 | 23.24% |
| HD230915P00280000 | 2023-06-05 1:15PM EDT | 2023-09-15 | 8.40 | 8.30 | 8.55 | +0.29 | +3.58% | 14 | 885 | 23.32% |
| HD231117P00280000 | 2023-06-05 2:38PM EDT | 2023-11-17 | 12.45 | 11.75 | 12.00 | +1.27 | +11.36% | 17 | 217 | 23.11% |
| HD240119P00280000 | 2023-06-05 2:41PM EDT | 2024-01-19 | 15.05 | 14.30 | 14.65 | +1.15 | +8.27% | 71 | 1,623 | 22.73% |
| HD240621P00280000 | 2023-06-02 2:57PM EDT | 2024-06-21 | 19.75 | 19.60 | 20.60 | 0.00 | - | 4 | 180 | 22.82% |
| HD250117P00280000 | 2023-06-05 1:00PM EDT | 2025-01-17 | 25.70 | 24.75 | 27.50 | +0.10 | +0.39% | 1 | 641 | 23.19% |
© 2023 Yahoo. All rights reserved.