The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:325.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230203C00325000 | 2023-01-27 3:59PM EST | 2023-02-03 | 1.68 | 1.63 | 1.76 | +0.27 | +19.15% | 503 | 857 | 27.17% |
| HD230210C00325000 | 2023-01-27 3:35PM EST | 2023-02-10 | 3.50 | 2.89 | 3.10 | +1.27 | +56.95% | 32 | 291 | 25.60% |
| HD230217C00325000 | 2023-01-27 2:50PM EST | 2023-02-17 | 4.68 | 4.25 | 4.45 | +1.23 | +35.65% | 112 | 1,673 | 25.81% |
| HD230224C00325000 | 2023-01-27 3:05PM EST | 2023-02-24 | 7.15 | 6.60 | 6.95 | +1.30 | +22.22% | 60 | 212 | 29.88% |
| HD230303C00325000 | 2023-01-27 3:20PM EST | 2023-03-03 | 8.10 | 7.45 | 7.80 | -0.40 | -4.71% | 11 | 20 | 28.97% |
| HD230317C00325000 | 2023-01-27 2:28PM EST | 2023-03-17 | 8.85 | 8.65 | 8.90 | +1.20 | +15.69% | 66 | 1,637 | 26.92% |
| HD230421C00325000 | 2023-01-27 3:39PM EST | 2023-04-21 | 12.40 | 11.75 | 12.05 | +1.60 | +14.81% | 54 | 185 | 25.84% |
| HD230519C00325000 | 2023-01-26 3:08PM EST | 2023-05-19 | 14.10 | 15.05 | 15.45 | 0.00 | - | 3 | 253 | 27.27% |
| HD230818C00325000 | 2023-01-26 3:50PM EST | 2023-08-18 | 20.55 | 21.50 | 22.65 | 0.00 | - | 4 | 107 | 27.91% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230203P00325000 | 2023-01-27 3:53PM EST | 2023-02-03 | 9.77 | 9.65 | 10.00 | -2.43 | -19.92% | 39 | 84 | 26.69% |
| HD230210P00325000 | 2023-01-27 10:09AM EST | 2023-02-10 | 12.30 | 10.55 | 11.10 | +0.85 | +7.42% | 11 | 184 | 24.18% |
| HD230217P00325000 | 2023-01-27 3:53PM EST | 2023-02-17 | 11.90 | 11.80 | 12.10 | -3.10 | -20.67% | 17 | 1,753 | 23.44% |
| HD230224P00325000 | 2023-01-23 2:01PM EST | 2023-02-24 | 14.67 | 13.90 | 14.30 | 0.00 | - | 2 | 52 | 27.03% |
| HD230303P00325000 | 2023-01-26 3:55PM EST | 2023-03-03 | 17.70 | 14.25 | 15.25 | 0.00 | - | 1 | 16 | 26.71% |
| HD230317P00325000 | 2023-01-27 3:58PM EST | 2023-03-17 | 17.10 | 16.85 | 17.40 | -1.90 | -10.00% | 76 | 1,758 | 27.35% |
| HD230421P00325000 | 2023-01-27 3:38PM EST | 2023-04-21 | 18.65 | 19.05 | 19.45 | -2.60 | -12.24% | 2 | 37 | 24.34% |
| HD230519P00325000 | 2023-01-27 2:21PM EST | 2023-05-19 | 21.15 | 21.30 | 21.65 | -2.60 | -10.95% | 3 | 141 | 24.25% |
| HD230818P00325000 | 2023-01-26 11:30AM EST | 2023-08-18 | 28.15 | 25.80 | 26.70 | 0.00 | - | 6 | 9 | 23.40% |
© 2023 Yahoo. All rights reserved.
