HD - The Home Depot, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Strike:315.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230602C00315000 | 2023-05-26 2:21PM EDT | 2023-06-02 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 4 | 103 | 29.10% |
| HD230609C00315000 | 2023-05-26 3:45PM EDT | 2023-06-09 | 0.16 | 0.13 | 0.16 | +0.03 | +23.08% | 4 | 171 | 21.97% |
| HD230616C00315000 | 2023-05-26 3:54PM EDT | 2023-06-16 | 0.47 | 0.45 | 0.47 | +0.13 | +38.24% | 60 | 2,395 | 21.73% |
| HD230623C00315000 | 2023-05-26 3:54PM EDT | 2023-06-23 | 0.76 | 0.65 | 0.79 | +0.27 | +55.10% | 49 | 122 | 21.13% |
| HD230630C00315000 | 2023-05-26 3:37PM EDT | 2023-06-30 | 0.98 | 1.05 | 1.19 | +0.27 | +38.03% | 16 | 179 | 21.07% |
| HD230707C00315000 | 2023-05-26 11:09AM EDT | 2023-07-07 | 1.04 | 1.39 | 1.53 | +0.06 | +6.12% | 7 | 1 | 20.70% |
| HD230721C00315000 | 2023-05-26 3:04PM EDT | 2023-07-21 | 2.28 | 2.29 | 2.40 | +0.68 | +42.50% | 131 | 2,547 | 20.84% |
| HD230818C00315000 | 2023-05-26 3:55PM EDT | 2023-08-18 | 5.20 | 5.10 | 5.30 | +1.20 | +30.00% | 20 | 649 | 23.70% |
| HD231117C00315000 | 2023-05-26 2:08PM EDT | 2023-11-17 | 10.92 | 11.45 | 11.80 | -1.68 | -13.33% | 5 | 145 | 25.26% |
| HD240119C00315000 | 2023-05-26 11:38AM EDT | 2024-01-19 | 13.47 | 14.50 | 14.95 | +0.87 | +6.90% | 3 | 829 | 25.13% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230602P00315000 | 2023-04-21 9:33AM EDT | 2023-06-02 | 17.05 | 25.25 | 26.30 | 0.00 | - | 3 | 3 | 80.62% |
| HD230609P00315000 | 2023-05-24 10:30AM EDT | 2023-06-09 | 25.40 | 23.70 | 24.60 | 0.00 | - | 1 | 1 | 44.43% |
| HD230616P00315000 | 2023-05-19 2:48PM EDT | 2023-06-16 | 25.70 | 23.95 | 24.65 | 0.00 | - | 2 | 867 | 35.60% |
| HD230623P00315000 | 2023-05-25 1:02PM EDT | 2023-06-23 | 30.00 | 23.85 | 24.85 | 0.00 | - | 5 | 7 | 31.34% |
| HD230630P00315000 | 2023-05-26 1:54PM EDT | 2023-06-30 | 25.85 | 24.10 | 25.00 | -4.15 | -13.83% | 1 | 1 | 28.42% |
| HD230721P00315000 | 2023-05-26 9:43AM EDT | 2023-07-21 | 28.22 | 24.85 | 25.40 | +4.47 | +18.82% | 1 | 37 | 23.44% |
| HD230818P00315000 | 2023-05-25 11:38AM EDT | 2023-08-18 | 31.02 | 26.20 | 27.00 | 0.00 | - | 1 | 109 | 22.69% |
| HD231117P00315000 | 2023-05-23 12:35PM EDT | 2023-11-17 | 28.72 | 30.60 | 31.50 | 0.00 | - | 2 | 8 | 21.99% |
| HD240119P00315000 | 2023-05-25 11:38AM EDT | 2024-01-19 | 37.12 | 33.00 | 33.95 | 0.00 | - | 1 | 652 | 21.63% |
© 2023 Yahoo. All rights reserved.