HD - The Home Depot, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Strike:310.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230602C00310000 | 2023-05-30 3:29PM EDT | 2023-06-02 | 0.04 | 0.01 | 0.04 | -0.04 | -50.00% | 18 | 765 | 25.39% |
| HD230609C00310000 | 2023-05-30 3:57PM EDT | 2023-06-09 | 0.24 | 0.20 | 0.25 | -0.04 | -14.29% | 401 | 831 | 20.95% |
| HD230616C00310000 | 2023-05-30 3:47PM EDT | 2023-06-16 | 0.75 | 0.64 | 0.76 | -0.15 | -16.67% | 94 | 2,340 | 21.44% |
| HD230623C00310000 | 2023-05-30 3:59PM EDT | 2023-06-23 | 1.11 | 1.03 | 1.15 | -0.14 | -11.20% | 24 | 143 | 20.61% |
| HD230630C00310000 | 2023-05-30 2:35PM EDT | 2023-06-30 | 1.60 | 1.51 | 1.70 | -0.14 | -8.05% | 45 | 207 | 20.80% |
| HD230707C00310000 | 2023-05-30 11:38AM EDT | 2023-07-07 | 1.77 | 1.92 | 2.14 | -0.13 | -6.84% | 9 | 5 | 20.53% |
| HD230721C00310000 | 2023-05-30 3:47PM EDT | 2023-07-21 | 3.21 | 3.05 | 3.20 | -0.12 | -3.60% | 117 | 1,064 | 20.81% |
| HD230818C00310000 | 2023-05-30 3:30PM EDT | 2023-08-18 | 6.30 | 6.25 | 6.50 | +0.22 | +3.62% | 7 | 479 | 23.89% |
| HD230915C00310000 | 2023-05-30 3:43PM EDT | 2023-09-15 | 8.05 | 7.85 | 8.15 | -0.15 | -1.83% | 37 | 938 | 23.43% |
| HD231117C00310000 | 2023-05-30 10:36AM EDT | 2023-11-17 | 12.02 | 12.75 | 13.45 | -0.10 | -0.83% | 3 | 225 | 25.60% |
| HD240119C00310000 | 2023-05-30 2:17PM EDT | 2024-01-19 | 15.86 | 16.30 | 16.80 | +0.71 | +4.69% | 6 | 1,110 | 25.56% |
| HD240621C00310000 | 2023-05-30 12:05PM EDT | 2024-06-21 | 23.68 | 24.05 | 25.30 | +0.75 | +3.27% | 1 | 146 | 26.98% |
| HD250117C00310000 | 2023-05-26 10:35AM EDT | 2025-01-17 | 31.05 | 31.90 | 33.85 | -1.00 | -3.12% | 2 | 417 | 27.46% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230602P00310000 | 2023-05-30 2:59PM EDT | 2023-06-02 | 20.35 | 18.80 | 20.10 | +1.35 | +7.11% | 2 | 8 | 60.67% |
| HD230609P00310000 | 2023-05-30 2:50PM EDT | 2023-06-09 | 20.65 | 18.90 | 19.95 | -2.35 | -10.22% | 7 | 18 | 40.13% |
| HD230616P00310000 | 2023-05-30 3:59PM EDT | 2023-06-16 | 19.60 | 19.20 | 20.10 | -1.20 | -5.77% | 3 | 833 | 32.17% |
| HD230623P00310000 | 2023-05-18 1:24PM EDT | 2023-06-23 | 22.43 | 19.45 | 20.30 | +2.67 | +13.51% | 1 | 16 | 28.17% |
| HD230630P00310000 | 2023-05-24 10:35AM EDT | 2023-06-30 | 21.05 | 19.65 | 20.50 | 0.00 | - | 75 | 118 | 25.67% |
| HD230721P00310000 | 2023-05-23 3:39PM EDT | 2023-07-21 | 18.36 | 20.50 | 21.15 | 0.00 | - | 1 | 30 | 21.81% |
| HD230818P00310000 | 2023-05-30 12:45PM EDT | 2023-08-18 | 25.10 | 22.50 | 23.35 | +1.23 | +5.15% | 1 | 95 | 22.38% |
| HD230915P00310000 | 2023-05-24 3:19PM EDT | 2023-09-15 | 26.05 | 24.15 | 24.90 | 0.00 | - | 18 | 338 | 22.00% |
| HD231117P00310000 | 2023-05-30 3:58PM EDT | 2023-11-17 | 27.95 | 27.55 | 28.05 | +2.69 | +10.65% | 1 | 9 | 21.73% |
| HD240119P00310000 | 2023-05-30 10:32AM EDT | 2024-01-19 | 32.00 | 30.10 | 31.25 | +0.30 | +0.95% | 10 | 924 | 22.14% |
| HD240621P00310000 | 2023-05-30 11:34AM EDT | 2024-06-21 | 37.60 | 35.40 | 36.90 | -0.30 | -0.79% | 43 | 10 | 22.00% |
| HD250117P00310000 | 2023-05-09 2:49PM EDT | 2025-01-17 | 44.92 | 40.70 | 42.45 | 0.00 | - | 1 | 438 | 21.47% |
© 2023 Yahoo. All rights reserved.