HD - The Home Depot, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:200.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230616C00200000 | 2023-06-02 2:48PM EDT | 2023-06-16 | 96.15 | 95.60 | 97.05 | +3.01 | +3.23% | 1 | 2 | 99.32% |
| HD230721C00200000 | 2023-05-08 9:33AM EDT | 2023-07-21 | 90.07 | 96.45 | 98.35 | 0.00 | - | 1 | 0 | 67.65% |
| HD230818C00200000 | 2023-05-30 9:42AM EDT | 2023-08-18 | 92.15 | 97.35 | 99.10 | 0.00 | - | 1 | 1 | 59.72% |
| HD230915C00200000 | 2023-05-30 9:41AM EDT | 2023-09-15 | 93.00 | 98.00 | 99.70 | 0.00 | - | 1 | 23 | 54.30% |
| HD231117C00200000 | 2023-05-31 11:45AM EDT | 2023-11-17 | 87.95 | 99.15 | 100.70 | 0.00 | - | 1 | 7 | 49.18% |
| HD240119C00200000 | 2023-06-01 12:33PM EDT | 2024-01-19 | 100.55 | 99.70 | 102.20 | +7.21 | +7.72% | 1 | 95 | 45.65% |
| HD240621C00200000 | 2023-05-26 11:32AM EDT | 2024-06-21 | 97.45 | 102.80 | 105.40 | 0.00 | - | 2 | 5 | 40.77% |
| HD250117C00200000 | 2023-06-02 11:51AM EDT | 2025-01-17 | 106.00 | 105.70 | 108.75 | +6.00 | +6.00% | 2 | 71 | 36.87% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230609P00200000 | 2023-05-31 12:35PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 29 | 87.50% |
| HD230616P00200000 | 2023-05-31 1:46PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 841 | 65.63% |
| HD230623P00200000 | 2023-06-02 12:58PM EDT | 2023-06-23 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 1 | 4 | 58.20% |
| HD230630P00200000 | 2023-06-02 9:42AM EDT | 2023-06-30 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 11 | 50.39% |
| HD230721P00200000 | 2023-06-02 3:38PM EDT | 2023-07-21 | 0.07 | 0.03 | 0.08 | -0.08 | -53.33% | 10 | 552 | 42.97% |
| HD230818P00200000 | 2023-06-02 2:25PM EDT | 2023-08-18 | 0.23 | 0.23 | 0.24 | -0.14 | -37.84% | 18 | 540 | 39.50% |
| HD230915P00200000 | 2023-06-02 3:38PM EDT | 2023-09-15 | 0.46 | 0.38 | 0.46 | -0.40 | -46.51% | 67 | 447 | 37.31% |
| HD231117P00200000 | 2023-06-02 3:29PM EDT | 2023-11-17 | 1.24 | 1.10 | 1.26 | -0.53 | -29.94% | 1 | 60 | 35.44% |
| HD240119P00200000 | 2023-06-02 12:15PM EDT | 2024-01-19 | 2.14 | 1.89 | 2.03 | -0.96 | -30.97% | 2 | 1,051 | 33.55% |
| HD240621P00200000 | 2023-05-30 3:41PM EDT | 2024-06-21 | 5.05 | 4.05 | 4.50 | 0.00 | - | 2 | 47 | 31.97% |
| HD250117P00200000 | 2023-06-02 2:43PM EDT | 2025-01-17 | 7.10 | 6.65 | 7.50 | -1.05 | -12.88% | 5 | 151 | 30.23% |
© 2023 Yahoo. All rights reserved.