The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:285.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230203C00285000 | 2023-01-20 9:32AM EST | 2023-02-03 | 26.45 | 31.25 | 32.65 | 0.00 | - | 1 | 1 | 56.40% |
| HD230217C00285000 | 2023-01-27 10:26AM EST | 2023-02-17 | 29.85 | 32.70 | 33.50 | -1.77 | -5.60% | 14 | 215 | 38.88% |
| HD230224C00285000 | 2023-01-19 3:31PM EST | 2023-02-24 | 32.10 | 34.25 | 35.30 | 0.00 | - | - | 1 | 42.65% |
| HD230317C00285000 | 2023-01-27 2:11PM EST | 2023-03-17 | 35.56 | 35.75 | 36.60 | +4.51 | +14.52% | 10 | 636 | 36.45% |
| HD230519C00285000 | 2023-01-20 3:38PM EST | 2023-05-19 | 39.92 | 40.55 | 41.90 | 0.00 | - | 10 | 128 | 34.08% |
| HD230616C00285000 | 2023-01-17 10:36AM EST | 2023-06-16 | 58.80 | 42.35 | 43.30 | 0.00 | - | 1 | 83 | 32.67% |
| HD230818C00285000 | 2023-01-27 11:51AM EST | 2023-08-18 | 45.00 | 45.70 | 47.30 | -9.80 | -17.88% | 1 | 6 | 32.18% |
| HD240119C00285000 | 2023-01-27 11:26AM EST | 2024-01-19 | 51.85 | 53.25 | 54.75 | -12.33 | -19.21% | 5 | 329 | 31.10% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230203P00285000 | 2023-01-27 3:21PM EST | 2023-02-03 | 0.10 | 0.09 | 0.10 | -0.16 | -61.54% | 34 | 327 | 36.43% |
| HD230210P00285000 | 2023-01-27 3:06PM EST | 2023-02-10 | 0.37 | 0.36 | 0.41 | -0.25 | -40.32% | 23 | 99 | 32.86% |
| HD230217P00285000 | 2023-01-27 3:15PM EST | 2023-02-17 | 0.75 | 0.70 | 0.84 | -0.46 | -38.02% | 9 | 1,311 | 31.49% |
| HD230224P00285000 | 2023-01-27 3:11PM EST | 2023-02-24 | 1.76 | 1.85 | 1.97 | -0.56 | -24.14% | 38 | 245 | 34.58% |
| HD230303P00285000 | 2023-01-27 3:13PM EST | 2023-03-03 | 2.25 | 2.35 | 2.53 | -0.75 | -25.00% | 22 | 93 | 33.57% |
| HD230317P00285000 | 2023-01-27 3:51PM EST | 2023-03-17 | 3.65 | 3.60 | 3.80 | -0.85 | -18.89% | 53 | 1,555 | 32.89% |
| HD230421P00285000 | 2023-01-27 12:45PM EST | 2023-04-21 | 5.70 | 5.40 | 5.60 | -0.55 | -8.80% | 11 | 10 | 29.47% |
| HD230519P00285000 | 2023-01-27 3:02PM EST | 2023-05-19 | 7.20 | 7.25 | 7.50 | -0.94 | -11.55% | 5 | 143 | 29.18% |
| HD230616P00285000 | 2023-01-27 3:47PM EST | 2023-06-16 | 8.92 | 9.00 | 9.25 | -0.58 | -6.11% | 3,031 | 503 | 28.96% |
| HD230818P00285000 | 2023-01-26 11:30AM EST | 2023-08-18 | 12.75 | 11.30 | 12.30 | 0.00 | - | 1 | 111 | 28.03% |
| HD240119P00285000 | 2023-01-26 3:15PM EST | 2024-01-19 | 18.40 | 16.45 | 17.45 | 0.00 | - | 5 | 488 | 26.00% |
© 2023 Yahoo. All rights reserved.
