HD - The Home Depot, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:250.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230616C00250000 | 2023-06-06 1:17PM EDT | 2023-06-16 | 45.10 | 51.40 | 52.85 | 0.00 | - | 16 | 34 | 66.94% |
| HD230630C00250000 | 2023-05-16 10:56AM EDT | 2023-06-30 | 35.80 | 52.10 | 53.40 | 0.00 | - | - | 0 | 50.39% |
| HD230721C00250000 | 2023-05-25 12:20PM EDT | 2023-07-21 | 53.70 | 53.05 | 54.50 | +13.35 | +33.09% | 2 | 34 | 47.16% |
| HD230818C00250000 | 2023-06-06 1:40PM EDT | 2023-08-18 | 49.20 | 55.25 | 56.10 | 0.00 | - | 1 | 77 | 42.69% |
| HD230915C00250000 | 2023-06-02 11:11AM EDT | 2023-09-15 | 49.94 | 56.05 | 57.25 | 0.00 | - | 8 | 98 | 39.38% |
| HD231117C00250000 | 2023-06-06 9:49AM EDT | 2023-11-17 | 53.29 | 59.35 | 60.25 | 0.00 | - | 1 | 40 | 36.69% |
| HD240119C00250000 | 2023-06-07 12:13PM EDT | 2024-01-19 | 59.90 | 61.35 | 62.25 | +4.27 | +7.68% | 7 | 425 | 34.21% |
| HD240621C00250000 | 2023-06-06 2:14PM EDT | 2024-06-21 | 62.26 | 67.15 | 68.60 | 0.00 | - | 3 | 30 | 33.34% |
| HD250117C00250000 | 2023-06-07 3:45PM EDT | 2025-01-17 | 74.00 | 72.35 | 75.00 | +13.70 | +22.72% | 1 | 66 | 32.06% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230609P00250000 | 2023-06-05 12:06PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 249 | 87.50% |
| HD230616P00250000 | 2023-06-07 3:34PM EDT | 2023-06-16 | 0.05 | 0.03 | 0.06 | +0.01 | +25.00% | 56 | 4,688 | 50.00% |
| HD230623P00250000 | 2023-06-07 1:41PM EDT | 2023-06-23 | 0.05 | 0.05 | 0.07 | -0.11 | -68.75% | 1 | 54 | 38.28% |
| HD230630P00250000 | 2023-06-07 2:02PM EDT | 2023-06-30 | 0.12 | 0.10 | 0.13 | -0.04 | -25.00% | 3 | 171 | 34.67% |
| HD230707P00250000 | 2023-06-06 9:53AM EDT | 2023-07-07 | 0.30 | 0.14 | 0.22 | 0.00 | - | 1 | 37 | 32.81% |
| HD230714P00250000 | 2023-06-07 12:41PM EDT | 2023-07-14 | 0.25 | 0.18 | 0.34 | -0.15 | -37.50% | 10 | 34 | 31.74% |
| HD230721P00250000 | 2023-06-07 3:55PM EDT | 2023-07-21 | 0.41 | 0.37 | 0.41 | -0.09 | -18.00% | 138 | 11,046 | 30.10% |
| HD230818P00250000 | 2023-06-07 2:48PM EDT | 2023-08-18 | 1.29 | 1.22 | 1.30 | -0.23 | -15.13% | 6 | 654 | 29.96% |
| HD230915P00250000 | 2023-06-07 2:25PM EDT | 2023-09-15 | 2.10 | 1.95 | 2.05 | -0.34 | -13.93% | 14 | 980 | 28.60% |
| HD231117P00250000 | 2023-06-07 3:28PM EDT | 2023-11-17 | 3.90 | 3.90 | 4.05 | -0.70 | -15.22% | 302 | 611 | 27.59% |
| HD240119P00250000 | 2023-06-07 1:30PM EDT | 2024-01-19 | 5.88 | 5.60 | 5.80 | -0.62 | -9.54% | 23 | 1,930 | 26.65% |
| HD240621P00250000 | 2023-06-07 1:30PM EDT | 2024-06-21 | 10.08 | 9.65 | 10.10 | -1.24 | -10.95% | 17 | 77 | 25.88% |
| HD250117P00250000 | 2023-06-07 9:48AM EDT | 2025-01-17 | 14.87 | 14.15 | 15.10 | -1.08 | -6.77% | 1 | 463 | 25.24% |
© 2023 Yahoo. All rights reserved.