HD - The Home Depot, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230609C00180000 | 2023-05-25 9:57AM EDT | 180.00 | 110.65 | 116.00 | 118.85 | 0.00 | - | - | 0 | 491.41% |
| HD230609C00220000 | 2023-05-31 9:35AM EDT | 220.00 | 67.10 | 75.95 | 78.55 | 0.00 | - | - | 1 | 296.48% |
| HD230609C00240000 | 2023-05-31 3:54PM EDT | 240.00 | 44.69 | 56.35 | 57.95 | 0.00 | - | - | 100 | 210.94% |
| HD230609C00255000 | 2023-05-12 3:51PM EDT | 255.00 | 37.00 | 41.85 | 42.25 | 0.00 | - | - | 0 | 148.44% |
| HD230609C00260000 | 2023-06-05 2:34PM EDT | 260.00 | 31.90 | 36.75 | 37.25 | 0.00 | - | 2 | 2 | 126.37% |
| HD230609C00262500 | 2023-05-31 3:54PM EDT | 262.50 | 22.54 | 34.25 | 34.80 | 0.00 | - | - | 100 | 121.48% |
| HD230609C00265000 | 2023-06-02 3:59PM EDT | 265.00 | 30.80 | 31.80 | 32.30 | 0.00 | - | 1 | 1 | 116.02% |
| HD230609C00267500 | 2023-05-30 2:50PM EDT | 267.50 | 23.75 | 29.25 | 29.80 | 0.00 | - | - | 0 | 105.66% |
| HD230609C00270000 | 2023-06-08 2:10PM EDT | 270.00 | 32.10 | 26.85 | 27.40 | 0.00 | - | 1 | 5 | 105.86% |
| HD230609C00272500 | 2023-06-01 10:04AM EDT | 272.50 | 11.18 | 24.30 | 24.75 | 0.00 | - | - | 1 | 89.65% |
| HD230609C00275000 | 2023-06-05 2:15PM EDT | 275.00 | 17.59 | 21.90 | 22.40 | 0.00 | - | 2 | 11 | 90.53% |
| HD230609C00277500 | 2023-06-02 11:17AM EDT | 277.50 | 17.45 | 19.25 | 19.80 | 0.00 | - | 2 | 3 | 73.63% |
| HD230609C00280000 | 2023-06-07 10:30AM EDT | 280.00 | 19.85 | 16.80 | 17.20 | 0.00 | - | 4 | 44 | 63.67% |
| HD230609C00282500 | 2023-06-08 1:53PM EDT | 282.50 | 19.25 | 14.40 | 14.75 | 0.00 | - | 1 | 61 | 60.35% |
| HD230609C00285000 | 2023-06-09 9:50AM EDT | 285.00 | 11.65 | 11.90 | 12.25 | -4.75 | -28.96% | 3 | 356 | 51.76% |
| HD230609C00287500 | 2023-06-09 3:19PM EDT | 287.50 | 9.70 | 9.40 | 9.80 | -6.71 | -40.89% | 7 | 147 | 51.56% |
| HD230609C00290000 | 2023-06-09 3:11PM EDT | 290.00 | 7.15 | 6.90 | 7.30 | -5.15 | -41.87% | 41 | 479 | 41.36% |
| HD230609C00292500 | 2023-06-09 1:56PM EDT | 292.50 | 4.07 | 4.40 | 4.80 | -4.63 | -53.22% | 225 | 494 | 30.57% |
| HD230609C00295000 | 2023-06-09 3:20PM EDT | 295.00 | 2.05 | 1.89 | 2.24 | -4.23 | -67.36% | 396 | 1,716 | 17.38% |
| HD230609C00297500 | 2023-06-09 3:20PM EDT | 297.50 | 0.17 | 0.13 | 0.20 | -4.90 | -96.65% | 1,418 | 930 | 7.33% |
| HD230609C00300000 | 2023-06-09 3:19PM EDT | 300.00 | 0.01 | 0.01 | 0.02 | -2.17 | -99.54% | 2,303 | 3,073 | 10.74% |
| HD230609C00302500 | 2023-06-09 3:07PM EDT | 302.50 | 0.01 | 0.00 | 0.01 | -0.80 | -98.77% | 631 | 1,251 | 16.02% |
| HD230609C00305000 | 2023-06-09 2:32PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 590 | 1,903 | 21.88% |
| HD230609C00307500 | 2023-06-09 3:20PM EDT | 307.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 113 | 1,049 | 27.34% |
| HD230609C00310000 | 2023-06-09 2:34PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 67 | 1,794 | 32.81% |
| HD230609C00312500 | 2023-06-09 10:31AM EDT | 312.50 | 0.03 | 0.00 | 0.01 | -0.01 | -25.00% | 30 | 295 | 38.28% |
| HD230609C00315000 | 2023-06-09 10:31AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 32 | 253 | 43.75% |
| HD230609C00317500 | 2023-06-08 12:36PM EDT | 317.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 234 | 48.44% |
| HD230609C00320000 | 2023-06-08 12:45PM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 162 | 50.00% |
| HD230609C00322500 | 2023-06-07 12:11PM EDT | 322.50 | 0.02 | 0.01 | 0.01 | 0.00 | - | 5 | 13 | 58.59% |
| HD230609C00325000 | 2023-06-05 10:02AM EDT | 325.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 59.38% |
| HD230609C00330000 | 2023-05-31 2:02PM EDT | 330.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 68.75% |
| HD230609C00335000 | 2023-05-16 10:20AM EDT | 335.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 13 | 17 | 78.13% |
| HD230609C00340000 | 2023-06-02 3:55PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 84.38% |
| HD230609C00350000 | 2023-06-05 11:32AM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 103.13% |
| HD230609C00385000 | 2023-06-07 9:34AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 156.25% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD230609P00190000 | 2023-05-15 3:55PM EDT | 190.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 262.50% |
| HD230609P00195000 | 2023-05-10 2:22PM EDT | 195.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 250.00% |
| HD230609P00200000 | 2023-05-31 12:35PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 29 | 231.25% |
| HD230609P00210000 | 2023-05-18 3:00PM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 206.25% |
| HD230609P00215000 | 2023-05-24 12:20PM EDT | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 31 | 193.75% |
| HD230609P00220000 | 2023-06-01 12:39PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 26 | 181.25% |
| HD230609P00225000 | 2023-06-01 12:39PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 105 | 168.75% |
| HD230609P00230000 | 2023-05-31 10:24AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 234 | 156.25% |
| HD230609P00235000 | 2023-05-31 10:33AM EDT | 235.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 9 | 143.75% |
| HD230609P00240000 | 2023-06-05 9:46AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 41 | 131.25% |
| HD230609P00245000 | 2023-06-06 1:06PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 53 | 118.75% |
| HD230609P00247500 | 2023-06-02 10:59AM EDT | 247.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 15 | 112.50% |
| HD230609P00250000 | 2023-06-08 1:31PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 249 | 106.25% |
| HD230609P00252500 | 2023-06-05 12:06PM EDT | 252.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 103.13% |
| HD230609P00255000 | 2023-06-08 9:53AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 188 | 96.88% |
| HD230609P00257500 | 2023-06-07 9:33AM EDT | 257.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 18 | 90.63% |
| HD230609P00260000 | 2023-06-07 3:19PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 235 | 84.38% |
| HD230609P00262500 | 2023-06-05 12:14PM EDT | 262.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 608 | 78.13% |
| HD230609P00265000 | 2023-06-09 11:39AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 309 | 73.44% |
| HD230609P00267500 | 2023-06-08 10:19AM EDT | 267.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 208 | 68.75% |
| HD230609P00270000 | 2023-06-09 3:06PM EDT | 270.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 16 | 657 | 62.50% |
| HD230609P00272500 | 2023-06-09 10:31AM EDT | 272.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,064 | 56.25% |
| HD230609P00275000 | 2023-06-09 10:35AM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 735 | 51.56% |
| HD230609P00277500 | 2023-06-09 11:42AM EDT | 277.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 105 | 343 | 49.22% |
| HD230609P00280000 | 2023-06-09 2:14PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 970 | 1,131 | 42.97% |
| HD230609P00282500 | 2023-06-09 3:03PM EDT | 282.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 518 | 1,136 | 37.50% |
| HD230609P00285000 | 2023-06-09 3:22PM EDT | 285.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 85 | 2,131 | 31.25% |
| HD230609P00287500 | 2023-06-09 3:21PM EDT | 287.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 64 | 803 | 25.00% |
| HD230609P00290000 | 2023-06-09 3:20PM EDT | 290.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 116 | 3,068 | 21.09% |
| HD230609P00292500 | 2023-06-09 3:06PM EDT | 292.50 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 253 | 976 | 12.89% |
| HD230609P00295000 | 2023-06-09 3:20PM EDT | 295.00 | 0.02 | 0.01 | 0.03 | -0.13 | -86.67% | 1,425 | 1,757 | 7.62% |
| HD230609P00297500 | 2023-06-09 3:20PM EDT | 297.50 | 0.68 | 0.54 | 0.66 | +0.38 | +126.67% | 1,848 | 719 | 2.34% |
| HD230609P00300000 | 2023-06-09 3:18PM EDT | 300.00 | 2.83 | 2.70 | 3.05 | +1.94 | +217.98% | 1,203 | 1,232 | 0.00% |
| HD230609P00302500 | 2023-06-09 3:18PM EDT | 302.50 | 5.25 | 5.30 | 5.70 | +3.54 | +207.02% | 227 | 301 | 20.12% |
| HD230609P00305000 | 2023-06-09 2:04PM EDT | 305.00 | 7.10 | 7.75 | 8.20 | +2.85 | +67.06% | 51 | 63 | 26.95% |
| HD230609P00310000 | 2023-06-09 2:46PM EDT | 310.00 | 12.92 | 12.70 | 13.20 | +6.42 | +98.77% | 17 | 15 | 40.04% |
| HD230609P00315000 | 2023-06-09 1:18PM EDT | 315.00 | 18.00 | 17.70 | 18.20 | -1.50 | -7.69% | 2 | 3 | 52.34% |
| HD230609P00320000 | 2023-06-08 10:13AM EDT | 320.00 | 16.80 | 22.65 | 23.10 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.