The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:300.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230210C00300000 | 2023-02-01 2:59PM EST | 2023-02-10 | 25.54 | 30.95 | 32.45 | 0.00 | - | 2 | 3 | 53.35% |
| HD230217C00300000 | 2023-02-03 1:27PM EST | 2023-02-17 | 32.24 | 32.15 | 33.10 | -7.39 | -18.65% | 4 | 1,029 | 43.53% |
| HD230224C00300000 | 2023-01-26 1:45PM EST | 2023-02-24 | 21.50 | 33.45 | 35.30 | 0.00 | - | 3 | 20 | 47.67% |
| HD230303C00300000 | 2023-02-01 2:47PM EST | 2023-03-03 | 29.10 | 34.10 | 35.60 | 0.00 | - | 10 | 14 | 42.53% |
| HD230317C00300000 | 2023-02-03 11:31AM EST | 2023-03-17 | 37.40 | 35.25 | 36.45 | -5.58 | -12.98% | 4 | 606 | 37.51% |
| HD230421C00300000 | 2023-02-03 2:12PM EST | 2023-04-21 | 38.26 | 37.95 | 38.90 | +9.29 | +32.07% | 7 | 56 | 33.19% |
| HD230519C00300000 | 2023-01-26 3:14PM EST | 2023-05-19 | 28.00 | 41.05 | 42.10 | 0.00 | - | 1 | 287 | 34.11% |
| HD230616C00300000 | 2023-02-03 10:58AM EST | 2023-06-16 | 43.03 | 42.65 | 44.00 | -6.02 | -12.27% | 2 | 640 | 33.18% |
| HD230818C00300000 | 2023-02-02 11:39AM EST | 2023-08-18 | 53.96 | 46.90 | 48.35 | 0.00 | - | 1 | 27 | 32.60% |
| HD230915C00300000 | 2023-02-01 2:00PM EST | 2023-09-15 | 39.85 | 48.35 | 49.30 | 0.00 | - | 1 | 7 | 31.55% |
| HD240119C00300000 | 2023-02-02 2:02PM EST | 2024-01-19 | 62.40 | 54.80 | 56.65 | 0.00 | - | 6 | 1,498 | 31.66% |
| HD250117C00300000 | 2023-01-31 10:49AM EST | 2025-01-17 | 62.00 | 68.60 | 71.55 | 0.00 | - | 3 | 228 | 31.10% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230210P00300000 | 2023-02-03 3:59PM EST | 2023-02-10 | 0.10 | 0.09 | 0.12 | -0.05 | -33.33% | 61 | 724 | 35.45% |
| HD230217P00300000 | 2023-02-03 3:56PM EST | 2023-02-17 | 0.52 | 0.48 | 0.53 | +0.14 | +36.84% | 91 | 7,014 | 32.89% |
| HD230224P00300000 | 2023-02-03 3:54PM EST | 2023-02-24 | 1.75 | 1.56 | 1.97 | +0.42 | +31.58% | 35 | 382 | 37.89% |
| HD230303P00300000 | 2023-02-03 2:22PM EST | 2023-03-03 | 2.38 | 2.19 | 2.57 | +0.68 | +40.00% | 49 | 73 | 35.80% |
| HD230310P00300000 | 2023-02-03 3:15PM EST | 2023-03-10 | 3.15 | 2.94 | 3.40 | +1.02 | +47.89% | 3 | 31 | 35.40% |
| HD230317P00300000 | 2023-02-03 3:31PM EST | 2023-03-17 | 3.88 | 3.70 | 3.90 | +1.24 | +46.97% | 543 | 1,550 | 34.06% |
| HD230421P00300000 | 2023-02-03 3:57PM EST | 2023-04-21 | 5.90 | 5.75 | 6.00 | +1.27 | +27.43% | 18 | 124 | 30.13% |
| HD230519P00300000 | 2023-02-03 2:38PM EST | 2023-05-19 | 8.00 | 7.90 | 8.15 | +1.70 | +26.98% | 7 | 3,270 | 29.80% |
| HD230616P00300000 | 2023-02-03 3:20PM EST | 2023-06-16 | 10.00 | 9.70 | 9.95 | +2.00 | +25.00% | 36 | 2,290 | 29.32% |
| HD230818P00300000 | 2023-02-03 10:20AM EST | 2023-08-18 | 11.85 | 11.90 | 12.80 | +0.95 | +8.72% | 1 | 216 | 27.72% |
| HD230915P00300000 | 2023-02-03 12:48PM EST | 2023-09-15 | 13.20 | 13.25 | 14.05 | +1.70 | +14.78% | 11 | 212 | 27.36% |
| HD240119P00300000 | 2023-02-03 2:17PM EST | 2024-01-19 | 18.45 | 17.55 | 18.50 | +2.35 | +14.60% | 3 | 2,801 | 25.88% |
| HD250117P00300000 | 2023-02-03 10:50AM EST | 2025-01-17 | 27.25 | 27.00 | 28.80 | +0.74 | +2.79% | 6 | 217 | 24.40% |
© 2023 Yahoo. All rights reserved.
