HD - The Home Depot, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:300.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230602C00300000 | 2023-05-30 3:54PM EDT | 2023-06-02 | 0.24 | 0.22 | 0.27 | -0.28 | -53.85% | 589 | 1,244 | 18.92% |
| HD230609C00300000 | 2023-05-30 3:50PM EDT | 2023-06-09 | 1.19 | 1.11 | 1.24 | -0.40 | -25.16% | 352 | 430 | 19.13% |
| HD230616C00300000 | 2023-05-30 3:59PM EDT | 2023-06-16 | 2.59 | 2.46 | 2.61 | -0.23 | -8.16% | 197 | 3,288 | 21.38% |
| HD230623C00300000 | 2023-05-30 3:50PM EDT | 2023-06-23 | 3.25 | 3.20 | 3.40 | -0.40 | -10.96% | 57 | 253 | 21.04% |
| HD230630C00300000 | 2023-05-30 3:51PM EDT | 2023-06-30 | 4.23 | 4.05 | 4.30 | -0.27 | -6.00% | 15 | 263 | 21.42% |
| HD230707C00300000 | 2023-05-30 3:40PM EDT | 2023-07-07 | 4.65 | 4.70 | 5.05 | -0.95 | -16.96% | 36 | 37 | 21.50% |
| HD230721C00300000 | 2023-05-30 3:40PM EDT | 2023-07-21 | 6.50 | 6.25 | 6.55 | -0.22 | -3.27% | 95 | 1,342 | 21.97% |
| HD230818C00300000 | 2023-05-30 3:22PM EDT | 2023-08-18 | 9.95 | 10.30 | 10.55 | -0.50 | -4.78% | 23 | 708 | 25.20% |
| HD230915C00300000 | 2023-05-30 3:59PM EDT | 2023-09-15 | 12.20 | 11.95 | 12.30 | +0.60 | +5.17% | 179 | 2,684 | 24.50% |
| HD231117C00300000 | 2023-05-30 10:21AM EDT | 2023-11-17 | 17.08 | 17.35 | 18.10 | -0.02 | -0.12% | 2 | 213 | 26.77% |
| HD240119C00300000 | 2023-05-30 2:42PM EDT | 2024-01-19 | 20.70 | 20.95 | 21.45 | 0.00 | - | 18 | 1,430 | 26.48% |
| HD240621C00300000 | 2023-05-30 3:26PM EDT | 2024-06-21 | 29.30 | 28.60 | 30.35 | -0.70 | -2.33% | 2 | 158 | 27.97% |
| HD250117C00300000 | 2023-05-30 2:50PM EDT | 2025-01-17 | 36.79 | 35.85 | 38.65 | +0.29 | +0.79% | 11 | 337 | 28.11% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230602P00300000 | 2023-05-30 2:50PM EDT | 2023-06-02 | 10.90 | 9.15 | 10.05 | +1.20 | +12.37% | 13 | 130 | 43.85% |
| HD230609P00300000 | 2023-05-30 2:24PM EDT | 2023-06-09 | 11.05 | 9.80 | 10.65 | -0.55 | -4.74% | 7 | 89 | 29.81% |
| HD230616P00300000 | 2023-05-30 2:54PM EDT | 2023-06-16 | 12.14 | 11.00 | 11.55 | +0.87 | +7.72% | 14 | 2,553 | 27.12% |
| HD230623P00300000 | 2023-05-26 2:10PM EDT | 2023-06-23 | 13.29 | 11.60 | 12.10 | 0.00 | - | 5 | 22 | 24.95% |
| HD230630P00300000 | 2023-05-25 9:50AM EDT | 2023-06-30 | 14.75 | 12.00 | 12.90 | 0.00 | - | - | 4 | 24.50% |
| HD230721P00300000 | 2023-05-30 2:47PM EDT | 2023-07-21 | 13.80 | 13.65 | 14.15 | -0.50 | -3.50% | 12 | 293 | 21.97% |
| HD230818P00300000 | 2023-05-30 2:54PM EDT | 2023-08-18 | 17.20 | 16.45 | 17.00 | +0.22 | +1.30% | 5 | 604 | 23.09% |
| HD230915P00300000 | 2023-05-30 2:00PM EDT | 2023-09-15 | 20.00 | 18.45 | 19.10 | +1.10 | +5.82% | 10 | 2,126 | 23.25% |
| HD231117P00300000 | 2023-05-30 1:52PM EDT | 2023-11-17 | 23.50 | 22.05 | 22.55 | -0.15 | -0.63% | 5 | 157 | 22.84% |
| HD240119P00300000 | 2023-05-30 11:06AM EDT | 2024-01-19 | 26.45 | 24.90 | 25.40 | +0.05 | +0.19% | 5 | 3,200 | 22.60% |
| HD240621P00300000 | 2023-05-30 11:40AM EDT | 2024-06-21 | 32.35 | 30.60 | 32.20 | +0.10 | +0.31% | 28 | 50 | 23.22% |
| HD250117P00300000 | 2023-05-30 9:50AM EDT | 2025-01-17 | 37.50 | 35.80 | 37.30 | +0.40 | +1.08% | 1 | 284 | 22.13% |
© 2023 Yahoo. All rights reserved.