HD - The Home Depot, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:300.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230609C00300000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 1.61 | 1.51 | 1.59 | +1.10 | +215.69% | 1,027 | 0 | 19.57% |
| HD230616C00300000 | 2023-06-02 3:53PM EDT | 2023-06-16 | 3.45 | 3.45 | 3.60 | +1.69 | +96.02% | 441 | 3,225 | 23.15% |
| HD230623C00300000 | 2023-06-02 3:57PM EDT | 2023-06-23 | 4.47 | 4.20 | 4.55 | +2.02 | +82.45% | 64 | 289 | 22.36% |
| HD230630C00300000 | 2023-06-02 3:53PM EDT | 2023-06-30 | 5.45 | 5.30 | 5.55 | +2.33 | +74.68% | 97 | 378 | 22.49% |
| HD230707C00300000 | 2023-06-02 2:00PM EDT | 2023-07-07 | 6.27 | 6.00 | 6.30 | +2.57 | +69.46% | 93 | 113 | 22.20% |
| HD230721C00300000 | 2023-06-02 3:59PM EDT | 2023-07-21 | 7.95 | 7.85 | 8.00 | +2.80 | +54.37% | 327 | 1,618 | 22.73% |
| HD230818C00300000 | 2023-06-02 3:41PM EDT | 2023-08-18 | 11.85 | 11.95 | 12.15 | +2.85 | +31.67% | 151 | 727 | 25.81% |
| HD230915C00300000 | 2023-06-02 3:59PM EDT | 2023-09-15 | 13.80 | 13.60 | 13.80 | +2.85 | +26.03% | 390 | 2,820 | 24.71% |
| HD231117C00300000 | 2023-06-01 3:35PM EDT | 2023-11-17 | 15.99 | 19.10 | 19.50 | 0.00 | - | 3 | 213 | 26.65% |
| HD240119C00300000 | 2023-06-02 3:27PM EDT | 2024-01-19 | 22.40 | 22.35 | 22.85 | +2.97 | +15.29% | 31 | 1,442 | 26.29% |
| HD240621C00300000 | 2023-06-02 3:43PM EDT | 2024-06-21 | 30.80 | 30.50 | 31.50 | +4.15 | +15.57% | 80 | 150 | 27.51% |
| HD250117C00300000 | 2023-06-02 2:46PM EDT | 2025-01-17 | 39.20 | 39.05 | 40.45 | +5.20 | +15.29% | 4 | 347 | 28.11% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230609P00300000 | 2023-06-02 2:33PM EDT | 2023-06-09 | 5.65 | 5.15 | 5.50 | -6.39 | -53.07% | 5 | 108 | 18.53% |
| HD230616P00300000 | 2023-06-02 3:59PM EDT | 2023-06-16 | 6.90 | 6.85 | 7.10 | -6.10 | -46.92% | 23 | 2,458 | 20.62% |
| HD230623P00300000 | 2023-06-01 10:07AM EDT | 2023-06-23 | 18.02 | 7.35 | 7.95 | 0.00 | - | 3 | 25 | 19.97% |
| HD230630P00300000 | 2023-06-02 3:17PM EDT | 2023-06-30 | 8.60 | 8.05 | 8.70 | -6.21 | -41.93% | 4 | 9 | 19.65% |
| HD230721P00300000 | 2023-06-02 1:31PM EDT | 2023-07-21 | 10.50 | 9.95 | 10.15 | -4.85 | -31.60% | 69 | 314 | 18.27% |
| HD230818P00300000 | 2023-06-02 2:48PM EDT | 2023-08-18 | 13.10 | 12.85 | 13.05 | -4.80 | -26.82% | 43 | 603 | 19.98% |
| HD230915P00300000 | 2023-06-02 3:58PM EDT | 2023-09-15 | 15.10 | 14.95 | 15.15 | -6.00 | -28.44% | 676 | 2,564 | 20.44% |
| HD231117P00300000 | 2023-06-02 3:29PM EDT | 2023-11-17 | 18.95 | 18.40 | 18.75 | -7.05 | -27.12% | 49 | 160 | 20.66% |
| HD240119P00300000 | 2023-06-02 3:00PM EDT | 2024-01-19 | 21.50 | 21.20 | 21.65 | -4.00 | -15.69% | 23 | 3,354 | 20.71% |
| HD240621P00300000 | 2023-06-02 10:41AM EDT | 2024-06-21 | 28.90 | 27.10 | 28.20 | -4.05 | -12.29% | 11 | 76 | 21.45% |
| HD250117P00300000 | 2023-06-02 12:24PM EDT | 2025-01-17 | 34.25 | 32.60 | 34.50 | -5.75 | -14.37% | 4 | 283 | 21.45% |
© 2023 Yahoo. All rights reserved.