HD - The Home Depot, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:305.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230609C00305000 | 2023-06-02 3:57PM EDT | 2023-06-09 | 0.54 | 0.55 | 0.58 | +0.32 | +145.45% | 493 | 540 | 21.56% |
| HD230616C00305000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 1.85 | 1.83 | 1.92 | +0.92 | +98.92% | 238 | 4,809 | 23.22% |
| HD230623C00305000 | 2023-06-02 3:53PM EDT | 2023-06-23 | 2.55 | 2.51 | 2.64 | +1.15 | +82.14% | 87 | 202 | 21.86% |
| HD230630C00305000 | 2023-06-02 3:48PM EDT | 2023-06-30 | 3.30 | 3.30 | 3.50 | +1.52 | +85.39% | 61 | 399 | 21.88% |
| HD230707C00305000 | 2023-06-02 2:00PM EDT | 2023-07-07 | 4.14 | 3.85 | 4.25 | +1.81 | +77.68% | 49 | 46 | 21.80% |
| HD230721C00305000 | 2023-06-02 3:58PM EDT | 2023-07-21 | 5.60 | 5.55 | 5.70 | +2.02 | +56.42% | 95 | 1,049 | 21.99% |
| HD230818C00305000 | 2023-06-02 3:36PM EDT | 2023-08-18 | 9.25 | 9.45 | 9.65 | +2.15 | +30.28% | 46 | 522 | 25.07% |
| HD231117C00305000 | 2023-06-02 1:58PM EDT | 2023-11-17 | 16.60 | 16.50 | 16.90 | +2.55 | +18.15% | 9 | 106 | 26.08% |
| HD240119C00305000 | 2023-06-02 3:22PM EDT | 2024-01-19 | 20.00 | 19.90 | 20.20 | +3.15 | +18.69% | 11 | 2,593 | 25.75% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230609P00305000 | 2023-06-02 1:48PM EDT | 2023-06-09 | 10.05 | 9.00 | 9.70 | -7.30 | -42.07% | 17 | 1 | 22.27% |
| HD230616P00305000 | 2023-06-02 2:27PM EDT | 2023-06-16 | 10.99 | 10.20 | 10.65 | -11.21 | -50.50% | 2 | 814 | 21.34% |
| HD230623P00305000 | 2023-06-02 1:08PM EDT | 2023-06-23 | 12.22 | 10.50 | 11.20 | -3.98 | -24.57% | 2 | 17 | 19.72% |
| HD230630P00305000 | 2023-06-02 2:05PM EDT | 2023-06-30 | 11.85 | 11.05 | 11.65 | -6.20 | -34.35% | 2 | 3 | 18.65% |
| HD230721P00305000 | 2023-06-02 2:52PM EDT | 2023-07-21 | 13.15 | 12.65 | 13.05 | -5.20 | -28.34% | 5 | 116 | 17.69% |
| HD230818P00305000 | 2023-06-02 3:50PM EDT | 2023-08-18 | 15.64 | 15.35 | 15.65 | -6.76 | -30.18% | 1 | 175 | 19.22% |
| HD231117P00305000 | 2023-06-02 3:38PM EDT | 2023-11-17 | 21.33 | 20.80 | 21.25 | -6.97 | -24.63% | 5 | 24 | 20.16% |
| HD240119P00305000 | 2023-06-02 1:30PM EDT | 2024-01-19 | 24.10 | 23.55 | 23.90 | -4.45 | -15.59% | 11 | 947 | 20.03% |
© 2023 Yahoo. All rights reserved.