HD - The Home Depot, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:265.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230602C00265000 | 2023-05-23 11:14AM EDT | 2023-06-02 | 31.65 | 26.95 | 28.40 | 0.00 | - | - | 0 | 54.54% |
| HD230609C00265000 | 2023-05-30 3:47PM EDT | 2023-06-09 | 27.80 | 27.00 | 28.35 | +2.32 | +9.11% | 5 | 6 | 43.48% |
| HD230616C00265000 | 2023-05-30 3:47PM EDT | 2023-06-16 | 27.75 | 27.20 | 28.15 | +2.40 | +9.47% | 35 | 43 | 31.98% |
| HD230623C00265000 | 2023-05-26 10:36AM EDT | 2023-06-23 | 26.20 | 27.20 | 28.30 | 0.00 | - | 2 | 2 | 28.43% |
| HD230630C00265000 | 2023-05-15 10:34AM EDT | 2023-06-30 | 27.29 | 27.95 | 28.80 | 0.00 | - | - | 1 | 28.42% |
| HD230721C00265000 | 2023-05-23 2:21PM EDT | 2023-07-21 | 32.60 | 29.95 | 30.50 | 0.00 | - | 7 | 24 | 28.85% |
| HD230818C00265000 | 2023-05-23 11:38AM EDT | 2023-08-18 | 37.30 | 33.10 | 33.95 | 0.00 | - | 25 | 43 | 32.15% |
| HD231117C00265000 | 2023-05-26 2:02PM EDT | 2023-11-17 | 39.08 | 39.10 | 40.10 | 0.00 | - | 2 | 14 | 31.45% |
| HD240119C00265000 | 2023-05-16 10:58AM EDT | 2024-01-19 | 36.90 | 42.30 | 43.15 | 0.00 | - | 8 | 233 | 30.68% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230602P00265000 | 2023-05-30 2:42PM EDT | 2023-06-02 | 0.05 | 0.02 | 0.04 | -0.05 | -50.00% | 53 | 517 | 40.43% |
| HD230609P00265000 | 2023-05-30 3:28PM EDT | 2023-06-09 | 0.30 | 0.26 | 0.31 | -0.19 | -38.78% | 33 | 288 | 33.69% |
| HD230616P00265000 | 2023-05-30 3:29PM EDT | 2023-06-16 | 0.81 | 0.75 | 0.86 | -0.10 | -10.99% | 280 | 2,867 | 33.13% |
| HD230623P00265000 | 2023-05-30 3:48PM EDT | 2023-06-23 | 1.12 | 1.06 | 1.20 | -0.17 | -13.18% | 6 | 110 | 30.76% |
| HD230630P00265000 | 2023-05-30 3:31PM EDT | 2023-06-30 | 1.57 | 1.49 | 1.63 | -0.21 | -11.80% | 18 | 120 | 29.77% |
| HD230707P00265000 | 2023-05-30 2:25PM EDT | 2023-07-07 | 2.12 | 1.80 | 1.98 | -0.24 | -10.17% | 3 | 1 | 28.71% |
| HD230721P00265000 | 2023-05-30 2:38PM EDT | 2023-07-21 | 2.86 | 2.63 | 2.77 | -0.09 | -3.05% | 53 | 965 | 27.67% |
| HD230818P00265000 | 2023-05-30 3:47PM EDT | 2023-08-18 | 4.90 | 4.80 | 5.00 | -0.17 | -3.35% | 9 | 267 | 28.40% |
| HD231117P00265000 | 2023-05-30 3:33PM EDT | 2023-11-17 | 9.75 | 9.40 | 9.75 | -0.65 | -6.25% | 13 | 404 | 27.08% |
| HD240119P00265000 | 2023-05-30 1:05PM EDT | 2024-01-19 | 13.15 | 12.05 | 12.35 | +0.30 | +2.33% | 1 | 411 | 26.49% |
© 2023 Yahoo. All rights reserved.