HD - The Home Depot, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:280.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230602C00280000 | 2023-05-30 3:31PM EDT | 2023-06-02 | 12.25 | 12.20 | 13.05 | -0.26 | -2.08% | 1,623 | 148 | 35.67% |
| HD230609C00280000 | 2023-05-30 11:58AM EDT | 2023-06-09 | 10.61 | 12.15 | 13.10 | -1.99 | -15.79% | 1 | 32 | 22.00% |
| HD230616C00280000 | 2023-05-30 3:47PM EDT | 2023-06-16 | 14.02 | 13.55 | 14.20 | +1.57 | +12.61% | 35 | 872 | 24.05% |
| HD230623C00280000 | 2023-05-25 3:15PM EDT | 2023-06-23 | 11.40 | 14.35 | 15.10 | 0.00 | - | 2 | 16 | 24.37% |
| HD230630C00280000 | 2023-05-30 9:36AM EDT | 2023-06-30 | 15.65 | 15.35 | 16.25 | -1.59 | -9.22% | 1 | 27 | 25.67% |
| HD230721C00280000 | 2023-05-30 3:47PM EDT | 2023-07-21 | 18.28 | 17.95 | 18.40 | -0.09 | -0.49% | 12 | 252 | 25.56% |
| HD230818C00280000 | 2023-05-24 3:07PM EDT | 2023-08-18 | 21.90 | 21.80 | 22.35 | 0.00 | - | 2 | 26 | 28.58% |
| HD230915C00280000 | 2023-05-30 2:24PM EDT | 2023-09-15 | 23.00 | 23.75 | 24.20 | +0.75 | +3.37% | 16 | 381 | 27.74% |
| HD231117C00280000 | 2023-05-25 12:42PM EDT | 2023-11-17 | 26.70 | 28.80 | 29.65 | 0.00 | - | 1 | 34 | 29.29% |
| HD240119C00280000 | 2023-05-30 2:17PM EDT | 2024-01-19 | 31.54 | 32.10 | 33.10 | -1.18 | -3.61% | 1 | 475 | 28.92% |
| HD240621C00280000 | 2023-05-26 10:43AM EDT | 2024-06-21 | 38.90 | 40.10 | 40.85 | -0.10 | -0.26% | 1 | 70 | 29.20% |
| HD250117C00280000 | 2023-05-30 3:03PM EDT | 2025-01-17 | 47.00 | 46.60 | 48.90 | +1.85 | +4.10% | 6 | 179 | 29.15% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230602P00280000 | 2023-05-30 3:53PM EDT | 2023-06-02 | 0.38 | 0.34 | 0.39 | -0.24 | -38.71% | 1,027 | 1,022 | 30.96% |
| HD230609P00280000 | 2023-05-30 3:40PM EDT | 2023-06-09 | 1.31 | 1.28 | 1.42 | -0.34 | -20.61% | 116 | 451 | 28.02% |
| HD230616P00280000 | 2023-05-30 3:52PM EDT | 2023-06-16 | 2.60 | 2.53 | 2.71 | -0.30 | -10.34% | 202 | 6,190 | 28.78% |
| HD230623P00280000 | 2023-05-30 2:40PM EDT | 2023-06-23 | 3.50 | 3.05 | 3.30 | +0.10 | +2.94% | 8 | 147 | 26.86% |
| HD230630P00280000 | 2023-05-30 3:43PM EDT | 2023-06-30 | 3.80 | 3.75 | 4.00 | -0.48 | -11.21% | 56 | 96 | 26.20% |
| HD230707P00280000 | 2023-05-30 11:23AM EDT | 2023-07-07 | 5.45 | 4.25 | 4.55 | +0.75 | +15.96% | 3 | 1 | 25.44% |
| HD230721P00280000 | 2023-05-30 3:38PM EDT | 2023-07-21 | 5.62 | 5.50 | 5.65 | -0.22 | -3.77% | 123 | 570 | 24.68% |
| HD230818P00280000 | 2023-05-30 2:45PM EDT | 2023-08-18 | 8.36 | 8.30 | 8.55 | -0.64 | -7.11% | 18 | 1,084 | 25.82% |
| HD230915P00280000 | 2023-05-30 3:59PM EDT | 2023-09-15 | 10.44 | 10.30 | 10.60 | -0.82 | -7.28% | 27 | 898 | 25.74% |
| HD231117P00280000 | 2023-05-25 3:00PM EDT | 2023-11-17 | 15.00 | 13.75 | 14.10 | -1.85 | -10.98% | 3 | 169 | 25.15% |
| HD240119P00280000 | 2023-05-30 1:04PM EDT | 2024-01-19 | 18.00 | 16.55 | 17.00 | +1.12 | +6.64% | 6 | 1,535 | 24.79% |
| HD240621P00280000 | 2023-05-26 2:02PM EDT | 2024-06-21 | 23.22 | 22.20 | 23.35 | 0.00 | - | 2 | 176 | 24.80% |
| HD250117P00280000 | 2023-05-30 11:21AM EDT | 2025-01-17 | 29.15 | 27.85 | 29.35 | +0.80 | +2.82% | 5 | 625 | 24.18% |
© 2023 Yahoo. All rights reserved.