HD - The Home Depot, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Strike:290.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230609C002900002023-06-07 3:10PM EDT2023-06-0910.9211.5512.40+5.06+86.35%7551747.95%
HD230616C002900002023-06-07 3:47PM EDT2023-06-1613.0513.0013.55+3.96+43.56%653,09532.17%
HD230623C002900002023-06-07 10:53AM EDT2023-06-2311.8913.6014.20+2.99+33.60%1014927.56%
HD230630C002900002023-06-07 12:20PM EDT2023-06-3013.7014.7015.15+2.90+26.85%1123926.91%
HD230707C002900002023-06-07 10:12AM EDT2023-07-0714.4915.3515.85+3.39+30.54%11625.98%
HD230714C002900002023-06-06 11:48AM EDT2023-07-1412.0016.1016.650.00-8925.81%
HD230721C002900002023-06-07 3:59PM EDT2023-07-2117.2317.1017.55+3.64+26.78%481,59226.11%
HD230818C002900002023-06-07 1:30PM EDT2023-08-1820.2521.1021.80+2.60+14.73%5459629.09%
HD230915C002900002023-06-07 3:49PM EDT2023-09-1523.3022.9023.30+3.75+19.18%421,32027.22%
HD231117C002900002023-06-07 3:20PM EDT2023-11-1728.0028.0028.55+3.39+13.77%15828.20%
HD240119C002900002023-06-07 3:52PM EDT2024-01-1931.9031.5031.95+3.70+13.12%451,61227.70%
HD240621C002900002023-06-07 1:52PM EDT2024-06-2138.8839.5540.40+4.53+13.19%825928.52%
HD250117C002900002023-06-06 2:19PM EDT2025-01-1745.0046.8548.25+1.35+3.09%111428.22%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
HD230609P002900002023-06-07 3:52PM EDT2023-06-090.120.100.12-0.36-75.00%3873,52231.15%
HD230616P002900002023-06-07 3:58PM EDT2023-06-161.061.001.11-1.06-50.00%2695,07026.37%
HD230623P002900002023-06-07 3:57PM EDT2023-06-231.601.441.62-0.96-37.50%12517122.84%
HD230630P002900002023-06-07 3:59PM EDT2023-06-302.132.042.21-1.37-39.14%2527421.74%
HD230707P002900002023-06-07 3:28PM EDT2023-07-072.572.482.69-1.40-35.26%341420.84%
HD230714P002900002023-06-07 11:45AM EDT2023-07-143.582.933.20-1.47-29.11%1074420.42%
HD230721P002900002023-06-07 3:48PM EDT2023-07-213.693.603.75-1.28-25.75%741,17920.33%
HD230818P002900002023-06-07 3:22PM EDT2023-08-186.676.506.70-1.53-18.66%2884422.19%
HD230915P002900002023-06-07 3:36PM EDT2023-09-158.458.358.60-1.65-16.34%3031,43422.13%
HD231117P002900002023-06-07 1:34PM EDT2023-11-1712.5511.7512.05-1.75-12.24%319921.93%
HD240119P002900002023-06-07 10:08AM EDT2024-01-1915.1514.5015.00-2.00-11.66%81,22821.91%
HD240621P002900002023-06-07 2:50PM EDT2024-06-2120.9820.2021.00-1.12-5.07%616022.02%
HD250117P002900002023-06-06 3:45PM EDT2025-01-1728.2225.9527.050.00-129121.79%