HD - The Home Depot, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Strike:290.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230602C00290000 | 2023-05-30 3:59PM EDT | 2023-06-02 | 3.20 | 2.84 | 3.25 | -1.05 | -24.71% | 1,176 | 1,857 | 14.81% |
| HD230609C00290000 | 2023-05-30 3:57PM EDT | 2023-06-09 | 5.00 | 4.85 | 5.20 | -0.54 | -9.75% | 246 | 305 | 19.25% |
| HD230616C00290000 | 2023-05-30 3:47PM EDT | 2023-06-16 | 7.09 | 6.85 | 7.10 | -0.46 | -6.09% | 247 | 2,989 | 22.57% |
| HD230623C00290000 | 2023-05-30 3:20PM EDT | 2023-06-23 | 7.43 | 7.60 | 8.10 | -0.94 | -11.23% | 12 | 119 | 22.47% |
| HD230630C00290000 | 2023-05-30 3:51PM EDT | 2023-06-30 | 9.00 | 8.80 | 9.25 | -0.36 | -3.85% | 192 | 134 | 23.24% |
| HD230707C00290000 | 2023-05-30 2:35PM EDT | 2023-07-07 | 9.20 | 9.55 | 10.05 | -1.10 | -10.68% | 7 | 2 | 23.17% |
| HD230721C00290000 | 2023-05-30 3:57PM EDT | 2023-07-21 | 11.55 | 11.35 | 11.75 | -0.50 | -4.15% | 124 | 1,383 | 23.74% |
| HD230818C00290000 | 2023-05-30 3:36PM EDT | 2023-08-18 | 15.40 | 15.60 | 15.90 | -0.93 | -5.70% | 36 | 532 | 26.82% |
| HD230915C00290000 | 2023-05-30 2:22PM EDT | 2023-09-15 | 16.87 | 17.35 | 17.80 | +0.47 | +2.87% | 169 | 853 | 26.12% |
| HD231117C00290000 | 2023-05-30 10:02AM EDT | 2023-11-17 | 21.60 | 22.75 | 23.40 | -1.90 | -8.09% | 25 | 63 | 27.84% |
| HD240119C00290000 | 2023-05-30 10:07AM EDT | 2024-01-19 | 24.76 | 26.10 | 27.00 | -2.09 | -7.78% | 3 | 1,587 | 27.71% |
| HD240621C00290000 | 2023-05-30 11:23AM EDT | 2024-06-21 | 33.13 | 34.35 | 35.20 | +0.83 | +2.57% | 3 | 220 | 28.43% |
| HD250117C00290000 | 2023-05-30 1:03PM EDT | 2025-01-17 | 40.60 | 40.90 | 43.40 | -2.15 | -5.03% | 1 | 55 | 28.49% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230602P00290000 | 2023-05-30 3:59PM EDT | 2023-06-02 | 2.30 | 2.36 | 2.62 | -0.62 | -21.23% | 891 | 1,198 | 30.40% |
| HD230609P00290000 | 2023-05-30 3:50PM EDT | 2023-06-09 | 3.90 | 3.95 | 4.25 | -0.55 | -12.36% | 349 | 3,154 | 26.61% |
| HD230616P00290000 | 2023-05-30 3:34PM EDT | 2023-06-16 | 5.95 | 5.60 | 5.85 | -0.15 | -2.46% | 392 | 4,727 | 27.08% |
| HD230623P00290000 | 2023-05-30 3:43PM EDT | 2023-06-23 | 6.25 | 6.25 | 6.55 | -0.35 | -5.30% | 63 | 86 | 25.30% |
| HD230630P00290000 | 2023-05-30 3:50PM EDT | 2023-06-30 | 7.12 | 6.85 | 7.30 | -0.53 | -6.93% | 5 | 223 | 24.56% |
| HD230707P00290000 | 2023-05-30 1:12PM EDT | 2023-07-07 | 9.20 | 7.45 | 7.95 | -1.30 | -12.38% | 1 | 5 | 23.98% |
| HD230721P00290000 | 2023-05-30 3:40PM EDT | 2023-07-21 | 8.97 | 8.85 | 9.05 | -0.03 | -0.33% | 131 | 730 | 23.07% |
| HD230818P00290000 | 2023-05-30 11:08AM EDT | 2023-08-18 | 13.00 | 11.80 | 12.10 | +0.68 | +5.52% | 5 | 733 | 24.26% |
| HD230915P00290000 | 2023-05-30 3:48PM EDT | 2023-09-15 | 14.10 | 14.00 | 14.30 | -0.25 | -1.74% | 215 | 991 | 24.39% |
| HD231117P00290000 | 2023-05-30 3:35PM EDT | 2023-11-17 | 17.92 | 17.45 | 17.95 | -3.14 | -14.91% | 9 | 188 | 24.02% |
| HD240119P00290000 | 2023-05-30 3:35PM EDT | 2024-01-19 | 20.75 | 20.35 | 20.85 | -2.50 | -10.75% | 10 | 1,156 | 23.68% |
| HD240621P00290000 | 2023-05-30 11:14AM EDT | 2024-06-21 | 27.70 | 26.15 | 27.30 | -0.10 | -0.36% | 19 | 73 | 23.82% |
| HD250117P00290000 | 2023-05-30 10:17AM EDT | 2025-01-17 | 33.10 | 31.45 | 32.85 | -2.12 | -6.02% | 1 | 300 | 22.97% |
© 2023 Yahoo. All rights reserved.