HD - The Home Depot, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230602C00180000 | 2023-05-30 3:47PM EDT | 180.00 | 112.70 | 111.85 | 113.45 | +2.45 | +2.22% | 5 | 5 | 211.13% |
| HD230602C00195000 | 2023-05-19 1:47PM EDT | 195.00 | 96.70 | 96.75 | 98.30 | 0.00 | - | 1 | 1 | 163.87% |
| HD230602C00200000 | 2023-05-25 9:57AM EDT | 200.00 | 90.70 | 91.20 | 93.85 | 0.00 | - | - | 1 | 154.69% |
| HD230602C00215000 | 2023-04-19 9:40AM EDT | 215.00 | 83.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD230602C00220000 | 2023-05-22 10:17AM EDT | 220.00 | 70.10 | 71.50 | 73.75 | 0.00 | - | - | 0 | 129.69% |
| HD230602C00225000 | 2023-05-30 3:47PM EDT | 225.00 | 67.80 | 66.40 | 68.80 | +1.05 | +1.57% | 10 | 9 | 118.56% |
| HD230602C00235000 | 2023-05-24 12:46PM EDT | 235.00 | 56.45 | 56.55 | 58.50 | 0.00 | - | - | 0 | 94.73% |
| HD230602C00245000 | 2023-05-17 9:45AM EDT | 245.00 | 42.30 | 46.80 | 48.50 | 0.00 | - | - | 1 | 87.50% |
| HD230602C00250000 | 2023-05-30 2:19PM EDT | 250.00 | 41.00 | 42.00 | 43.35 | +0.35 | +0.86% | 1 | 3 | 80.27% |
| HD230602C00257500 | 2023-05-30 3:51PM EDT | 257.50 | 35.30 | 34.45 | 35.80 | +2.05 | +6.17% | 88 | 16 | 65.04% |
| HD230602C00260000 | 2023-05-30 3:47PM EDT | 260.00 | 32.40 | 31.95 | 33.25 | +1.48 | +4.79% | 88 | 16 | 59.67% |
| HD230602C00265000 | 2023-05-23 11:14AM EDT | 265.00 | 31.65 | 26.95 | 28.40 | 0.00 | - | - | 0 | 54.54% |
| HD230602C00270000 | 2023-05-30 2:12PM EDT | 270.00 | 23.10 | 22.20 | 23.10 | +5.90 | +34.30% | 116 | 20 | 56.84% |
| HD230602C00272500 | 2023-05-25 2:49PM EDT | 272.50 | 14.20 | 19.50 | 20.80 | 0.00 | - | - | 3 | 55.57% |
| HD230602C00275000 | 2023-05-30 3:52PM EDT | 275.00 | 17.40 | 17.20 | 18.10 | +4.30 | +32.82% | 57 | 11 | 46.80% |
| HD230602C00277500 | 2023-05-26 2:18PM EDT | 277.50 | 13.90 | 14.45 | 15.80 | 0.00 | - | 2 | 3 | 44.97% |
| HD230602C00280000 | 2023-05-30 3:31PM EDT | 280.00 | 12.25 | 12.20 | 13.05 | -0.26 | -2.08% | 1,623 | 148 | 35.67% |
| HD230602C00282500 | 2023-05-30 3:28PM EDT | 282.50 | 10.10 | 9.75 | 10.55 | +0.80 | +8.60% | 3,245 | 317 | 30.40% |
| HD230602C00285000 | 2023-05-30 3:31PM EDT | 285.00 | 7.25 | 7.15 | 8.15 | -0.66 | -8.34% | 6,526 | 476 | 26.25% |
| HD230602C00287500 | 2023-05-30 3:28PM EDT | 287.50 | 4.90 | 4.80 | 5.50 | -0.75 | -13.27% | 104 | 884 | 18.58% |
| HD230602C00290000 | 2023-05-30 3:59PM EDT | 290.00 | 3.20 | 2.84 | 3.25 | -1.05 | -24.71% | 1,176 | 1,857 | 14.81% |
| HD230602C00292500 | 2023-05-30 3:59PM EDT | 292.50 | 1.92 | 1.69 | 1.90 | -0.73 | -27.55% | 2,117 | 1,394 | 15.97% |
| HD230602C00295000 | 2023-05-30 3:59PM EDT | 295.00 | 0.98 | 0.92 | 1.03 | -0.73 | -42.69% | 1,640 | 1,625 | 16.92% |
| HD230602C00297500 | 2023-05-30 3:58PM EDT | 297.50 | 0.52 | 0.46 | 0.54 | -0.46 | -46.94% | 409 | 567 | 17.99% |
| HD230602C00300000 | 2023-05-30 3:54PM EDT | 300.00 | 0.24 | 0.22 | 0.27 | -0.28 | -53.85% | 589 | 1,244 | 18.92% |
| HD230602C00302500 | 2023-05-30 3:54PM EDT | 302.50 | 0.14 | 0.11 | 0.15 | -0.16 | -53.33% | 133 | 1,836 | 20.36% |
| HD230602C00305000 | 2023-05-30 2:09PM EDT | 305.00 | 0.06 | 0.06 | 0.09 | -0.13 | -68.42% | 138 | 1,287 | 21.97% |
| HD230602C00307500 | 2023-05-30 3:59PM EDT | 307.50 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 424 | 498 | 23.83% |
| HD230602C00310000 | 2023-05-30 3:29PM EDT | 310.00 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 18 | 765 | 25.39% |
| HD230602C00312500 | 2023-05-30 11:34AM EDT | 312.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 48 | 387 | 27.34% |
| HD230602C00315000 | 2023-05-30 11:31AM EDT | 315.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 12 | 105 | 30.27% |
| HD230602C00317500 | 2023-05-23 3:43PM EDT | 317.50 | 0.10 | 0.01 | 0.03 | 0.00 | - | 4 | 18 | 33.01% |
| HD230602C00320000 | 2023-05-30 3:55PM EDT | 320.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 7 | 111 | 35.74% |
| HD230602C00325000 | 2023-05-26 11:55AM EDT | 325.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 210 | 39.06% |
| HD230602C00327500 | 2023-05-25 2:08PM EDT | 327.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 4 | 41.80% |
| HD230602C00330000 | 2023-05-26 10:15AM EDT | 330.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 39 | 44.14% |
| HD230602C00335000 | 2023-05-23 10:41AM EDT | 335.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 39 | 49.22% |
| HD230602C00340000 | 2023-05-22 12:49PM EDT | 340.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 50.00% |
| HD230602C00350000 | 2023-05-25 10:57AM EDT | 350.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 58.59% |
| HD230602C00375000 | 2023-05-02 9:30AM EDT | 375.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 78.91% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230602P00180000 | 2023-05-30 9:49AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 1 | 143.75% |
| HD230602P00200000 | 2023-05-30 10:32AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 145 | 112.50% |
| HD230602P00210000 | 2023-05-26 12:44PM EDT | 210.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 22 | 104.69% |
| HD230602P00215000 | 2023-05-15 10:58AM EDT | 215.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 10 | 18 | 98.44% |
| HD230602P00220000 | 2023-05-23 11:32AM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 19 | 90.63% |
| HD230602P00225000 | 2023-05-30 9:36AM EDT | 225.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 28 | 84.38% |
| HD230602P00230000 | 2023-05-24 1:34PM EDT | 230.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 26 | 78.13% |
| HD230602P00235000 | 2023-05-30 12:58PM EDT | 235.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 25 | 71.88% |
| HD230602P00240000 | 2023-05-25 2:30PM EDT | 240.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 79 | 65.63% |
| HD230602P00245000 | 2023-05-26 11:20AM EDT | 245.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 95 | 56.25% |
| HD230602P00250000 | 2023-05-26 10:19AM EDT | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 357 | 53.13% |
| HD230602P00252500 | 2023-05-26 3:27PM EDT | 252.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 32 | 50.00% |
| HD230602P00255000 | 2023-05-30 3:19PM EDT | 255.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 153 | 50.00% |
| HD230602P00257500 | 2023-05-30 1:37PM EDT | 257.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 8 | 1,034 | 48.83% |
| HD230602P00260000 | 2023-05-30 12:45PM EDT | 260.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 11 | 132 | 45.70% |
| HD230602P00262500 | 2023-05-30 10:01AM EDT | 262.50 | 0.04 | 0.02 | 0.04 | -0.22 | -84.62% | 23 | 55 | 43.75% |
| HD230602P00265000 | 2023-05-30 2:42PM EDT | 265.00 | 0.05 | 0.02 | 0.04 | -0.05 | -50.00% | 53 | 517 | 40.43% |
| HD230602P00267500 | 2023-05-30 2:46PM EDT | 267.50 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 75 | 339 | 38.09% |
| HD230602P00270000 | 2023-05-30 3:30PM EDT | 270.00 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 373 | 679 | 37.11% |
| HD230602P00272500 | 2023-05-30 3:55PM EDT | 272.50 | 0.11 | 0.10 | 0.12 | -0.13 | -54.17% | 401 | 453 | 35.65% |
| HD230602P00275000 | 2023-05-30 3:50PM EDT | 275.00 | 0.16 | 0.13 | 0.17 | -0.15 | -48.39% | 435 | 2,603 | 33.84% |
| HD230602P00277500 | 2023-05-30 3:38PM EDT | 277.50 | 0.25 | 0.21 | 0.28 | -0.20 | -44.44% | 319 | 294 | 33.01% |
| HD230602P00280000 | 2023-05-30 3:53PM EDT | 280.00 | 0.38 | 0.34 | 0.39 | -0.24 | -38.71% | 1,027 | 1,022 | 30.96% |
| HD230602P00282500 | 2023-05-30 3:59PM EDT | 282.50 | 0.57 | 0.55 | 0.65 | -0.38 | -40.00% | 584 | 599 | 30.40% |
| HD230602P00285000 | 2023-05-30 3:54PM EDT | 285.00 | 0.96 | 0.91 | 1.06 | -0.44 | -31.43% | 1,175 | 1,543 | 30.01% |
| HD230602P00287500 | 2023-05-30 3:59PM EDT | 287.50 | 1.46 | 1.48 | 1.69 | -0.54 | -27.00% | 841 | 551 | 29.93% |
| HD230602P00290000 | 2023-05-30 3:59PM EDT | 290.00 | 2.30 | 2.36 | 2.62 | -0.62 | -21.23% | 891 | 1,198 | 30.40% |
| HD230602P00292500 | 2023-05-30 3:57PM EDT | 292.50 | 3.60 | 3.45 | 3.85 | -0.40 | -10.00% | 87 | 327 | 31.12% |
| HD230602P00295000 | 2023-05-30 3:58PM EDT | 295.00 | 5.46 | 5.05 | 5.70 | -0.58 | -9.60% | 97 | 325 | 34.85% |
| HD230602P00297500 | 2023-05-30 2:59PM EDT | 297.50 | 8.25 | 7.05 | 7.60 | -1.60 | -16.24% | 5 | 38 | 37.42% |
| HD230602P00300000 | 2023-05-30 2:50PM EDT | 300.00 | 10.90 | 9.15 | 10.05 | +1.20 | +12.37% | 13 | 130 | 43.85% |
| HD230602P00302500 | 2023-05-30 2:45PM EDT | 302.50 | 12.80 | 11.45 | 12.50 | +2.00 | +18.52% | 1 | 6 | 49.78% |
| HD230602P00305000 | 2023-05-30 10:54AM EDT | 305.00 | 17.35 | 13.85 | 15.05 | +0.81 | +4.90% | 1 | 90 | 56.32% |
| HD230602P00307500 | 2023-05-24 9:40AM EDT | 307.50 | 15.35 | 16.35 | 17.55 | 0.00 | - | 1 | 5 | 55.40% |
| HD230602P00310000 | 2023-05-30 2:59PM EDT | 310.00 | 20.35 | 18.80 | 20.10 | +1.35 | +7.11% | 2 | 8 | 60.67% |
| HD230602P00312500 | 2023-05-26 12:48PM EDT | 312.50 | 23.90 | 21.30 | 22.55 | 0.00 | - | 1 | 2 | 65.45% |
| HD230602P00315000 | 2023-04-21 9:33AM EDT | 315.00 | 17.05 | 25.25 | 26.30 | 0.00 | - | 3 | 3 | 86.50% |
| HD230602P00317500 | 2023-05-25 9:59AM EDT | 317.50 | 29.00 | 26.25 | 27.65 | 0.00 | - | - | 3 | 75.51% |
| HD230602P00320000 | 2023-05-17 12:02PM EDT | 320.00 | 30.15 | 28.75 | 30.15 | 0.00 | - | 2 | 3 | 80.18% |
| HD230602P00325000 | 2023-05-05 10:46AM EDT | 325.00 | 38.25 | 33.70 | 35.20 | 0.00 | - | 2 | 5 | 89.16% |
| HD230602P00330000 | 2023-04-24 10:28AM EDT | 330.00 | 30.25 | 39.70 | 40.95 | 0.00 | - | 2 | 5 | 110.33% |
| HD230602P00335000 | 2023-04-18 1:33PM EDT | 335.00 | 37.20 | 40.00 | 42.20 | 0.00 | - | - | 5 | 0.00% |
| HD230602P00350000 | 2023-05-15 9:35AM EDT | 350.00 | 63.00 | 58.30 | 60.90 | 0.00 | - | - | 1 | 131.93% |
| HD230602P00355000 | 2023-05-25 10:58AM EDT | 355.00 | 67.60 | 63.20 | 66.35 | 0.00 | - | - | 1 | 142.38% |
| HD230602P00360000 | 2023-04-24 2:24PM EDT | 360.00 | 59.45 | 68.50 | 72.90 | 0.00 | - | - | 1 | 164.84% |
| HD230602P00365000 | 2023-05-18 10:56AM EDT | 365.00 | 72.50 | 73.35 | 75.85 | 0.00 | - | 1 | 1 | 153.39% |
© 2023 Yahoo. All rights reserved.