The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:50PM EST. Market open.
Strike:300.00
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD231208C00300000 | 2023-12-04 3:27PM EST | 2023-12-08 | 24.01 | 23.05 | 23.50 | -0.22 | -0.91% | 1 | 19 | 53.69% |
| HD231215C00300000 | 2023-12-04 2:49PM EST | 2023-12-15 | 25.00 | 23.35 | 24.25 | 0.00 | - | 6 | 103 | 39.32% |
| HD231222C00300000 | 2023-12-04 3:19PM EST | 2023-12-22 | 25.40 | 24.00 | 24.40 | 0.00 | - | 19 | 53 | 31.68% |
| HD231229C00300000 | 2023-12-04 9:33AM EST | 2023-12-29 | 23.49 | 24.60 | 25.25 | 0.00 | - | 1 | 30 | 31.04% |
| HD240119C00300000 | 2023-12-05 1:21PM EST | 2024-01-19 | 26.80 | 26.35 | 26.70 | -1.05 | -3.77% | 307 | 7,055 | 27.48% |
| HD240216C00300000 | 2023-12-04 11:38AM EST | 2024-02-16 | 30.10 | 29.00 | 29.45 | 0.00 | - | 2 | 318 | 27.79% |
| HD240315C00300000 | 2023-12-05 1:22PM EST | 2024-03-15 | 31.65 | 31.20 | 31.80 | -0.65 | -2.01% | 3 | 884 | 27.82% |
| HD240517C00300000 | 2023-12-04 10:43AM EST | 2024-05-17 | 36.58 | 35.85 | 36.45 | 0.00 | - | 1 | 203 | 28.02% |
| HD240621C00300000 | 2023-12-05 1:27PM EST | 2024-06-21 | 37.93 | 37.55 | 37.95 | -0.22 | -0.58% | 39 | 643 | 27.21% |
| HD240920C00300000 | 2023-12-05 11:45AM EST | 2024-09-20 | 43.33 | 42.65 | 43.30 | -0.62 | -1.41% | 2 | 45 | 27.68% |
| HD250117C00300000 | 2023-12-05 10:05AM EST | 2025-01-17 | 47.95 | 48.50 | 49.45 | +2.15 | +4.69% | 1 | 7,017 | 28.21% |
| HD250620C00300000 | 2023-11-24 9:50AM EST | 2025-06-20 | 44.10 | 52.80 | 54.95 | 0.00 | - | 9 | 69 | 27.75% |
| HD260116C00300000 | 2023-12-01 11:34AM EST | 2026-01-16 | 55.65 | 59.25 | 61.15 | 0.00 | - | 2 | 38 | 27.24% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD231208P00300000 | 2023-12-05 11:39AM EST | 2023-12-08 | 0.08 | 0.05 | 0.07 | 0.00 | - | 17 | 356 | 33.20% |
| HD231215P00300000 | 2023-12-05 12:08PM EST | 2023-12-15 | 0.18 | 0.16 | 0.21 | -0.03 | -14.29% | 40 | 1,418 | 24.02% |
| HD231222P00300000 | 2023-12-05 9:36AM EST | 2023-12-22 | 0.35 | 0.31 | 0.37 | 0.00 | - | 4 | 98 | 21.05% |
| HD231229P00300000 | 2023-12-04 3:55PM EST | 2023-12-29 | 0.56 | 0.50 | 0.54 | +0.08 | +16.67% | 2 | 106 | 19.46% |
| HD240105P00300000 | 2023-12-05 9:38AM EST | 2024-01-05 | 0.89 | 0.75 | 0.85 | +0.14 | +18.67% | 62 | 156 | 19.30% |
| HD240112P00300000 | 2023-12-05 12:27PM EST | 2024-01-12 | 1.08 | 1.00 | 1.13 | +0.14 | +14.89% | 47 | 46 | 18.95% |
| HD240119P00300000 | 2023-12-05 1:11PM EST | 2024-01-19 | 1.39 | 1.37 | 1.43 | +0.08 | +6.11% | 14 | 8,977 | 18.74% |
| HD240216P00300000 | 2023-12-05 10:54AM EST | 2024-02-16 | 2.71 | 2.64 | 2.75 | +0.16 | +6.27% | 6 | 746 | 18.58% |
| HD240315P00300000 | 2023-12-05 1:15PM EST | 2024-03-15 | 4.90 | 4.80 | 5.00 | +0.17 | +3.59% | 44 | 1,239 | 20.43% |
| HD240517P00300000 | 2023-12-05 11:20AM EST | 2024-05-17 | 7.85 | 7.75 | 8.00 | +0.10 | +1.29% | 6 | 106 | 20.38% |
| HD240621P00300000 | 2023-12-05 10:45AM EST | 2024-06-21 | 9.55 | 9.40 | 9.70 | +0.10 | +1.06% | 3 | 990 | 20.62% |
| HD240920P00300000 | 2023-11-27 10:15AM EST | 2024-09-20 | 16.40 | 13.00 | 13.50 | 0.00 | - | 11 | 429 | 20.87% |
| HD250117P00300000 | 2023-12-04 3:42PM EST | 2025-01-17 | 17.17 | 17.00 | 17.55 | 0.00 | - | 52 | 908 | 20.89% |
| HD250620P00300000 | 2023-12-01 9:57AM EST | 2025-06-20 | 23.00 | 20.00 | 21.55 | 0.00 | - | 1 | 61 | 20.55% |
| HD260116P00300000 | 2023-12-04 3:42PM EST | 2026-01-16 | 25.27 | 24.10 | 26.35 | 0.00 | - | 2 | 63 | 20.33% |
© 2023 Yahoo. All rights reserved.