HD - The Home Depot, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:295.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230602C00295000 | 2023-05-30 3:59PM EDT | 2023-06-02 | 0.98 | 0.92 | 1.03 | -0.73 | -42.69% | 1,640 | 1,625 | 16.92% |
| HD230609C00295000 | 2023-05-30 3:59PM EDT | 2023-06-09 | 2.60 | 2.50 | 2.66 | -0.33 | -11.26% | 354 | 525 | 18.78% |
| HD230616C00295000 | 2023-05-30 3:54PM EDT | 2023-06-16 | 4.25 | 4.25 | 4.50 | -0.70 | -14.14% | 180 | 2,309 | 21.93% |
| HD230623C00295000 | 2023-05-30 3:39PM EDT | 2023-06-23 | 5.40 | 5.10 | 5.40 | -0.50 | -8.47% | 26 | 121 | 21.58% |
| HD230630C00295000 | 2023-05-30 3:51PM EDT | 2023-06-30 | 6.33 | 6.15 | 6.45 | -0.32 | -4.81% | 35 | 127 | 22.14% |
| HD230707C00295000 | 2023-05-30 1:28PM EDT | 2023-07-07 | 5.90 | 6.90 | 7.30 | -1.65 | -21.85% | 16 | 16 | 22.29% |
| HD230721C00295000 | 2023-05-30 3:56PM EDT | 2023-07-21 | 8.77 | 8.65 | 8.90 | -0.43 | -4.67% | 153 | 841 | 22.73% |
| HD230818C00295000 | 2023-05-30 3:32PM EDT | 2023-08-18 | 12.80 | 12.60 | 13.05 | -0.60 | -4.48% | 21 | 366 | 25.94% |
| HD231117C00295000 | 2023-05-30 1:41PM EDT | 2023-11-17 | 19.25 | 20.00 | 20.60 | +1.40 | +7.84% | 17 | 275 | 27.23% |
| HD240119C00295000 | 2023-05-30 11:07AM EDT | 2024-01-19 | 22.70 | 23.50 | 23.90 | -0.10 | -0.44% | 3 | 603 | 26.82% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230602P00295000 | 2023-05-30 3:58PM EDT | 2023-06-02 | 5.46 | 5.05 | 5.70 | -0.58 | -9.60% | 97 | 325 | 34.85% |
| HD230609P00295000 | 2023-05-30 1:17PM EDT | 2023-06-09 | 8.77 | 6.40 | 6.85 | +1.87 | +27.10% | 6 | 211 | 26.81% |
| HD230616P00295000 | 2023-05-30 2:54PM EDT | 2023-06-16 | 8.81 | 7.95 | 8.35 | +0.58 | +7.05% | 63 | 1,536 | 26.81% |
| HD230623P00295000 | 2023-05-30 2:45PM EDT | 2023-06-23 | 9.22 | 8.60 | 9.00 | -0.88 | -8.71% | 8 | 82 | 24.89% |
| HD230630P00295000 | 2023-05-30 3:31PM EDT | 2023-06-30 | 9.42 | 9.20 | 9.75 | -0.28 | -2.89% | 26 | 36 | 24.18% |
| HD230721P00295000 | 2023-05-30 3:43PM EDT | 2023-07-21 | 11.05 | 11.05 | 11.40 | -1.75 | -13.67% | 11 | 715 | 22.51% |
| HD230818P00295000 | 2023-05-30 2:54PM EDT | 2023-08-18 | 14.62 | 14.00 | 14.55 | -0.23 | -1.55% | 11 | 526 | 23.95% |
| HD231117P00295000 | 2023-05-30 11:02AM EDT | 2023-11-17 | 21.00 | 19.65 | 20.15 | -2.60 | -11.02% | 8 | 147 | 23.44% |
| HD240119P00295000 | 2023-05-25 12:59PM EDT | 2024-01-19 | 25.70 | 22.55 | 23.00 | 0.00 | - | 8 | 710 | 23.10% |
© 2023 Yahoo. All rights reserved.