HD - The Home Depot, Inc.
NYSE - NYSE Delayed 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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD230609C00220000 | 2023-05-31 9:35AM EDT | 220.00 | 67.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD230609C00240000 | 2023-05-31 3:54PM EDT | 240.00 | 44.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD230609C00255000 | 2023-05-12 3:51PM EDT | 255.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD230609C00260000 | 2023-06-02 2:08PM EDT | 260.00 | 35.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD230609C00262500 | 2023-05-31 3:54PM EDT | 262.50 | 22.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD230609C00265000 | 2023-06-02 3:59PM EDT | 265.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD230609C00267500 | 2023-05-30 2:50PM EDT | 267.50 | 23.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD230609C00270000 | 2023-06-02 10:34AM EDT | 270.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD230609C00272500 | 2023-06-01 10:04AM EDT | 272.50 | 11.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| HD230609C00275000 | 2023-06-02 10:35AM EDT | 275.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| HD230609C00277500 | 2023-06-02 11:17AM EDT | 277.50 | 17.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD230609C00280000 | 2023-06-02 2:08PM EDT | 280.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| HD230609C00282500 | 2023-06-02 1:07PM EDT | 282.50 | 12.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| HD230609C00285000 | 2023-06-02 3:50PM EDT | 285.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| HD230609C00287500 | 2023-06-02 3:51PM EDT | 287.50 | 9.16 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| HD230609C00290000 | 2023-06-02 3:59PM EDT | 290.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 0.00% |
| HD230609C00292500 | 2023-06-02 3:59PM EDT | 292.50 | 5.38 | 0.00 | 0.00 | 0.00 | - | 764 | 0 | 0.00% |
| HD230609C00295000 | 2023-06-02 3:59PM EDT | 295.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1,357 | 0 | 0.00% |
| HD230609C00297500 | 2023-06-02 3:59PM EDT | 297.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 1.56% |
| HD230609C00300000 | 2023-06-02 3:59PM EDT | 300.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1,027 | 0 | 3.13% |
| HD230609C00302500 | 2023-06-02 3:59PM EDT | 302.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 426 | 0 | 6.25% |
| HD230609C00305000 | 2023-06-02 3:57PM EDT | 305.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 6.25% |
| HD230609C00307500 | 2023-06-02 3:58PM EDT | 307.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 6.25% |
| HD230609C00310000 | 2023-06-02 3:57PM EDT | 310.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| HD230609C00312500 | 2023-06-02 3:52PM EDT | 312.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| HD230609C00315000 | 2023-06-02 3:46PM EDT | 315.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| HD230609C00317500 | 2023-06-02 3:21PM EDT | 317.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| HD230609C00320000 | 2023-06-02 3:59PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| HD230609C00322500 | 2023-06-01 3:19PM EDT | 322.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| HD230609C00325000 | 2023-06-02 10:43AM EDT | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| HD230609C00330000 | 2023-05-31 2:02PM EDT | 330.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD230609C00335000 | 2023-05-16 10:20AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| HD230609C00340000 | 2023-06-02 3:55PM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| HD230609C00350000 | 2023-05-22 12:50PM EDT | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD230609C00385000 | 2023-05-31 2:31PM EDT | 385.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD230609P00195000 | 2023-05-10 2:22PM EDT | 195.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| HD230609P00200000 | 2023-05-31 12:35PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HD230609P00210000 | 2023-05-18 3:00PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| HD230609P00215000 | 2023-05-24 12:20PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| HD230609P00220000 | 2023-06-01 12:39PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| HD230609P00225000 | 2023-06-01 12:39PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| HD230609P00230000 | 2023-05-31 10:24AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| HD230609P00235000 | 2023-05-31 10:33AM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| HD230609P00240000 | 2023-06-01 10:32AM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| HD230609P00245000 | 2023-06-01 1:23PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| HD230609P00247500 | 2023-06-02 10:59AM EDT | 247.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| HD230609P00250000 | 2023-06-02 12:42PM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| HD230609P00252500 | 2023-06-01 10:34AM EDT | 252.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| HD230609P00255000 | 2023-06-02 11:53AM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| HD230609P00257500 | 2023-06-02 10:55AM EDT | 257.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| HD230609P00260000 | 2023-06-02 3:39PM EDT | 260.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| HD230609P00262500 | 2023-06-02 10:06AM EDT | 262.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 25.00% |
| HD230609P00265000 | 2023-06-02 2:48PM EDT | 265.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| HD230609P00267500 | 2023-06-02 3:25PM EDT | 267.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| HD230609P00270000 | 2023-06-02 2:47PM EDT | 270.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 12.50% |
| HD230609P00272500 | 2023-06-02 3:58PM EDT | 272.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 12.50% |
| HD230609P00275000 | 2023-06-02 3:57PM EDT | 275.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| HD230609P00277500 | 2023-06-02 3:38PM EDT | 277.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 12.50% |
| HD230609P00280000 | 2023-06-02 3:51PM EDT | 280.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 12.50% |
| HD230609P00282500 | 2023-06-02 3:59PM EDT | 282.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 12.50% |
| HD230609P00285000 | 2023-06-02 3:57PM EDT | 285.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,580 | 0 | 6.25% |
| HD230609P00287500 | 2023-06-02 3:59PM EDT | 287.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 6.25% |
| HD230609P00290000 | 2023-06-02 3:59PM EDT | 290.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1,225 | 0 | 3.13% |
| HD230609P00292500 | 2023-06-02 3:58PM EDT | 292.50 | 1.67 | 0.00 | 0.00 | 0.00 | - | 815 | 0 | 3.13% |
| HD230609P00295000 | 2023-06-02 3:59PM EDT | 295.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 0.78% |
| HD230609P00297500 | 2023-06-02 2:32PM EDT | 297.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| HD230609P00300000 | 2023-06-02 2:33PM EDT | 300.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| HD230609P00302500 | 2023-06-02 3:58PM EDT | 302.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| HD230609P00305000 | 2023-06-02 1:48PM EDT | 305.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| HD230609P00310000 | 2023-06-02 9:31AM EDT | 310.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| HD230609P00315000 | 2023-06-02 2:22PM EDT | 315.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| HD230609P00320000 | 2023-05-11 9:30AM EDT | 320.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.