The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:310.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230203C00310000 | 2023-01-31 3:58PM EST | 2023-02-03 | 14.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HD230210C00310000 | 2023-01-31 3:58PM EST | 2023-02-10 | 15.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| HD230217C00310000 | 2023-01-31 2:00PM EST | 2023-02-17 | 16.25 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| HD230224C00310000 | 2023-01-31 9:36AM EST | 2023-02-24 | 14.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HD230303C00310000 | 2023-01-31 2:53PM EST | 2023-03-03 | 19.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| HD230317C00310000 | 2023-01-31 3:49PM EST | 2023-03-17 | 20.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| HD230421C00310000 | 2023-01-31 3:55PM EST | 2023-04-21 | 24.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| HD230519C00310000 | 2023-01-26 3:21PM EST | 2023-05-19 | 21.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| HD230616C00310000 | 2023-01-31 11:26AM EST | 2023-06-16 | 28.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD230818C00310000 | 2023-01-20 11:19AM EST | 2023-08-18 | 28.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| HD230915C00310000 | 2023-01-31 2:31PM EST | 2023-09-15 | 35.20 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| HD240119C00310000 | 2023-01-31 1:47PM EST | 2024-01-19 | 42.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| HD250117C00310000 | 2023-01-31 1:35PM EST | 2025-01-17 | 57.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230203P00310000 | 2023-01-31 3:58PM EST | 2023-02-03 | 0.55 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 12.50% |
| HD230210P00310000 | 2023-01-31 3:59PM EST | 2023-02-10 | 1.57 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| HD230217P00310000 | 2023-01-31 3:58PM EST | 2023-02-17 | 2.73 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| HD230224P00310000 | 2023-01-31 1:24PM EST | 2023-02-24 | 5.22 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| HD230303P00310000 | 2023-01-31 3:53PM EST | 2023-03-03 | 5.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| HD230310P00310000 | 2023-01-31 3:54PM EST | 2023-03-10 | 6.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| HD230317P00310000 | 2023-01-31 3:59PM EST | 2023-03-17 | 7.47 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 3.13% |
| HD230421P00310000 | 2023-01-31 3:57PM EST | 2023-04-21 | 9.89 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| HD230519P00310000 | 2023-01-31 3:54PM EST | 2023-05-19 | 12.40 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| HD230616P00310000 | 2023-01-31 3:41PM EST | 2023-06-16 | 14.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| HD230818P00310000 | 2023-01-31 3:51PM EST | 2023-08-18 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| HD230915P00310000 | 2023-01-31 1:13PM EST | 2023-09-15 | 18.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| HD240119P00310000 | 2023-01-31 1:41PM EST | 2024-01-19 | 24.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| HD250117P00310000 | 2023-01-27 1:12PM EST | 2025-01-17 | 36.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.
