HD - The Home Depot, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:270.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230602C00270000 | 2023-05-30 2:12PM EDT | 2023-06-02 | 23.10 | 22.20 | 23.10 | +5.90 | +34.30% | 116 | 20 | 56.84% |
| HD230609C00270000 | 2023-05-30 3:47PM EDT | 2023-06-09 | 22.75 | 22.15 | 23.20 | +0.77 | +3.50% | 41 | 17 | 35.50% |
| HD230616C00270000 | 2023-05-30 3:47PM EDT | 2023-06-16 | 22.76 | 22.00 | 23.10 | +2.21 | +10.75% | 44 | 1,309 | 26.78% |
| HD230623C00270000 | 2023-05-24 12:34PM EDT | 2023-06-23 | 20.89 | 22.75 | 23.65 | -1.51 | -6.74% | 2 | 17 | 26.75% |
| HD230630C00270000 | 2023-05-30 12:27PM EDT | 2023-06-30 | 22.12 | 23.65 | 24.30 | -1.00 | -4.33% | 4 | 2 | 27.08% |
| HD230721C00270000 | 2023-05-26 3:17PM EDT | 2023-07-21 | 25.90 | 25.75 | 26.35 | 0.00 | - | 101 | 75 | 27.99% |
| HD230818C00270000 | 2023-05-18 1:53PM EDT | 2023-08-18 | 29.20 | 29.15 | 29.75 | 0.00 | - | 2 | 56 | 30.57% |
| HD230915C00270000 | 2023-05-26 9:59AM EDT | 2023-09-15 | 27.90 | 30.90 | 31.65 | 0.00 | - | 6 | 202 | 29.91% |
| HD231117C00270000 | 2023-05-25 11:27AM EDT | 2023-11-17 | 33.76 | 35.55 | 36.55 | 0.00 | - | 2 | 34 | 30.82% |
| HD240119C00270000 | 2023-05-25 2:31PM EDT | 2024-01-19 | 35.95 | 38.75 | 39.55 | 0.00 | - | 1 | 302 | 29.94% |
| HD240621C00270000 | 2023-05-24 2:38PM EDT | 2024-06-21 | 46.10 | 45.90 | 47.40 | 0.00 | - | 2 | 93 | 30.41% |
| HD250117C00270000 | 2023-05-30 2:54PM EDT | 2025-01-17 | 53.25 | 53.00 | 54.75 | -0.35 | -0.65% | 1 | 66 | 29.83% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230602P00270000 | 2023-05-30 3:30PM EDT | 2023-06-02 | 0.08 | 0.07 | 0.08 | -0.08 | -50.00% | 373 | 679 | 37.11% |
| HD230609P00270000 | 2023-05-30 3:45PM EDT | 2023-06-09 | 0.45 | 0.43 | 0.49 | -0.24 | -34.78% | 249 | 408 | 31.42% |
| HD230616P00270000 | 2023-05-30 3:47PM EDT | 2023-06-16 | 1.14 | 1.11 | 1.20 | -0.21 | -15.56% | 1,125 | 5,272 | 31.14% |
| HD230623P00270000 | 2023-05-30 2:48PM EDT | 2023-06-23 | 1.77 | 1.50 | 1.65 | -0.08 | -4.32% | 59 | 329 | 29.22% |
| HD230630P00270000 | 2023-05-30 3:58PM EDT | 2023-06-30 | 2.12 | 1.98 | 2.20 | -0.33 | -13.47% | 11 | 144 | 28.54% |
| HD230707P00270000 | 2023-05-30 2:25PM EDT | 2023-07-07 | 2.78 | 2.39 | 2.64 | -0.83 | -22.99% | 5 | 1 | 27.67% |
| HD230721P00270000 | 2023-05-30 3:38PM EDT | 2023-07-21 | 3.45 | 3.35 | 3.50 | -0.30 | -8.00% | 208 | 975 | 26.59% |
| HD230818P00270000 | 2023-05-30 3:02PM EDT | 2023-08-18 | 6.03 | 5.75 | 6.00 | -0.42 | -6.51% | 12 | 758 | 27.55% |
| HD230915P00270000 | 2023-05-30 3:42PM EDT | 2023-09-15 | 7.65 | 7.55 | 7.80 | -0.40 | -4.97% | 150 | 1,003 | 27.22% |
| HD231117P00270000 | 2023-05-30 1:39PM EDT | 2023-11-17 | 11.75 | 10.75 | 11.10 | -0.05 | -0.42% | 9 | 108 | 26.51% |
| HD240119P00270000 | 2023-05-30 1:05PM EDT | 2024-01-19 | 14.65 | 13.40 | 13.75 | -0.78 | -5.06% | 6 | 873 | 25.90% |
| HD240621P00270000 | 2023-05-30 3:33PM EDT | 2024-06-21 | 19.28 | 18.95 | 19.85 | +0.28 | +1.47% | 2 | 165 | 25.76% |
| HD250117P00270000 | 2023-05-17 11:41AM EDT | 2025-01-17 | 25.88 | 24.25 | 25.60 | 0.00 | - | 1 | 418 | 24.97% |
© 2023 Yahoo. All rights reserved.