HD - The Home Depot, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:290.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230609C00290000 | 2023-06-07 3:10PM EDT | 2023-06-09 | 10.92 | 11.55 | 12.40 | +5.06 | +86.35% | 75 | 517 | 47.95% |
| HD230616C00290000 | 2023-06-07 3:47PM EDT | 2023-06-16 | 13.05 | 13.00 | 13.55 | +3.96 | +43.56% | 65 | 3,095 | 32.17% |
| HD230623C00290000 | 2023-06-07 10:53AM EDT | 2023-06-23 | 11.89 | 13.60 | 14.20 | +2.99 | +33.60% | 10 | 149 | 27.56% |
| HD230630C00290000 | 2023-06-07 12:20PM EDT | 2023-06-30 | 13.70 | 14.70 | 15.15 | +2.90 | +26.85% | 11 | 239 | 26.91% |
| HD230707C00290000 | 2023-06-07 10:12AM EDT | 2023-07-07 | 14.49 | 15.35 | 15.85 | +3.39 | +30.54% | 1 | 16 | 25.98% |
| HD230714C00290000 | 2023-06-06 11:48AM EDT | 2023-07-14 | 12.00 | 16.10 | 16.65 | 0.00 | - | 8 | 9 | 25.81% |
| HD230721C00290000 | 2023-06-07 3:59PM EDT | 2023-07-21 | 17.23 | 17.10 | 17.55 | +3.64 | +26.78% | 48 | 1,592 | 26.11% |
| HD230818C00290000 | 2023-06-07 1:30PM EDT | 2023-08-18 | 20.25 | 21.10 | 21.80 | +2.60 | +14.73% | 54 | 596 | 29.09% |
| HD230915C00290000 | 2023-06-07 3:49PM EDT | 2023-09-15 | 23.30 | 22.90 | 23.30 | +3.75 | +19.18% | 42 | 1,320 | 27.22% |
| HD231117C00290000 | 2023-06-07 3:20PM EDT | 2023-11-17 | 28.00 | 28.00 | 28.55 | +3.39 | +13.77% | 1 | 58 | 28.20% |
| HD240119C00290000 | 2023-06-07 3:52PM EDT | 2024-01-19 | 31.90 | 31.50 | 31.95 | +3.70 | +13.12% | 45 | 1,612 | 27.70% |
| HD240621C00290000 | 2023-06-07 1:52PM EDT | 2024-06-21 | 38.88 | 39.55 | 40.40 | +4.53 | +13.19% | 8 | 259 | 28.52% |
| HD250117C00290000 | 2023-06-06 2:19PM EDT | 2025-01-17 | 45.00 | 46.85 | 48.25 | +1.35 | +3.09% | 1 | 114 | 28.22% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230609P00290000 | 2023-06-07 3:52PM EDT | 2023-06-09 | 0.12 | 0.10 | 0.12 | -0.36 | -75.00% | 387 | 3,522 | 31.15% |
| HD230616P00290000 | 2023-06-07 3:58PM EDT | 2023-06-16 | 1.06 | 1.00 | 1.11 | -1.06 | -50.00% | 269 | 5,070 | 26.37% |
| HD230623P00290000 | 2023-06-07 3:57PM EDT | 2023-06-23 | 1.60 | 1.44 | 1.62 | -0.96 | -37.50% | 125 | 171 | 22.84% |
| HD230630P00290000 | 2023-06-07 3:59PM EDT | 2023-06-30 | 2.13 | 2.04 | 2.21 | -1.37 | -39.14% | 25 | 274 | 21.74% |
| HD230707P00290000 | 2023-06-07 3:28PM EDT | 2023-07-07 | 2.57 | 2.48 | 2.69 | -1.40 | -35.26% | 34 | 14 | 20.84% |
| HD230714P00290000 | 2023-06-07 11:45AM EDT | 2023-07-14 | 3.58 | 2.93 | 3.20 | -1.47 | -29.11% | 10 | 744 | 20.42% |
| HD230721P00290000 | 2023-06-07 3:48PM EDT | 2023-07-21 | 3.69 | 3.60 | 3.75 | -1.28 | -25.75% | 74 | 1,179 | 20.33% |
| HD230818P00290000 | 2023-06-07 3:22PM EDT | 2023-08-18 | 6.67 | 6.50 | 6.70 | -1.53 | -18.66% | 28 | 844 | 22.19% |
| HD230915P00290000 | 2023-06-07 3:36PM EDT | 2023-09-15 | 8.45 | 8.35 | 8.60 | -1.65 | -16.34% | 303 | 1,434 | 22.13% |
| HD231117P00290000 | 2023-06-07 1:34PM EDT | 2023-11-17 | 12.55 | 11.75 | 12.05 | -1.75 | -12.24% | 3 | 199 | 21.93% |
| HD240119P00290000 | 2023-06-07 10:08AM EDT | 2024-01-19 | 15.15 | 14.50 | 15.00 | -2.00 | -11.66% | 8 | 1,228 | 21.91% |
| HD240621P00290000 | 2023-06-07 2:50PM EDT | 2024-06-21 | 20.98 | 20.20 | 21.00 | -1.12 | -5.07% | 6 | 160 | 22.02% |
| HD250117P00290000 | 2023-06-06 3:45PM EDT | 2025-01-17 | 28.22 | 25.95 | 27.05 | 0.00 | - | 1 | 291 | 21.79% |
© 2023 Yahoo. All rights reserved.