The Home Depot, Inc. (HD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:08AM EST. Market open.
Strike:315.00
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD231201C00315000 | 2023-11-30 9:53AM EST | 2023-12-01 | 0.25 | 0.22 | 0.26 | -0.19 | -43.18% | 345 | 2,736 | 17.77% |
| HD231208C00315000 | 2023-11-30 9:53AM EST | 2023-12-08 | 1.35 | 1.25 | 1.43 | -0.30 | -18.18% | 22 | 879 | 16.60% |
| HD231215C00315000 | 2023-11-30 9:50AM EST | 2023-12-15 | 2.18 | 2.32 | 2.44 | -0.56 | -20.44% | 146 | 1,861 | 16.82% |
| HD231222C00315000 | 2023-11-30 9:48AM EST | 2023-12-22 | 2.80 | 3.00 | 3.25 | -1.22 | -30.35% | 4 | 206 | 16.82% |
| HD231229C00315000 | 2023-11-30 9:37AM EST | 2023-12-29 | 3.50 | 3.70 | 4.00 | -0.94 | -21.17% | 1 | 134 | 16.94% |
| HD240105C00315000 | 2023-11-29 3:10PM EST | 2024-01-05 | 5.30 | 4.25 | 4.90 | 0.00 | - | 7 | 51 | 17.62% |
| HD240119C00315000 | 2023-11-30 9:42AM EST | 2024-01-19 | 5.30 | 6.00 | 6.20 | -1.30 | -19.70% | 39 | 2,503 | 17.88% |
| HD240216C00315000 | 2023-11-30 9:35AM EST | 2024-02-16 | 8.85 | 9.10 | 9.30 | -1.21 | -12.03% | 26 | 553 | 19.81% |
| HD240517C00315000 | 2023-11-29 11:42AM EST | 2024-05-17 | 18.49 | 16.80 | 17.80 | 0.00 | - | 2 | 140 | 23.58% |
| HD240920C00315000 | 2023-11-29 9:51AM EST | 2024-09-20 | 26.15 | 24.10 | 25.25 | 0.00 | - | 2 | 60 | 24.55% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD231201P00315000 | 2023-11-29 3:27PM EST | 2023-12-01 | 4.73 | 4.60 | 5.30 | +0.96 | +25.46% | 22 | 64 | 23.90% |
| HD231208P00315000 | 2023-11-30 9:46AM EST | 2023-12-08 | 6.35 | 5.55 | 6.20 | +1.75 | +38.04% | 2 | 106 | 17.08% |
| HD231215P00315000 | 2023-11-30 9:37AM EST | 2023-12-15 | 6.70 | 6.30 | 6.65 | +0.75 | +12.61% | 5 | 387 | 14.78% |
| HD231222P00315000 | 2023-11-29 1:09PM EST | 2023-12-22 | 5.50 | 6.65 | 7.10 | 0.00 | - | 8 | 24 | 13.93% |
| HD231229P00315000 | 2023-11-29 11:03AM EST | 2023-12-29 | 5.90 | 6.90 | 7.80 | 0.00 | - | 1 | 39 | 14.31% |
| HD240119P00315000 | 2023-11-29 3:47PM EST | 2024-01-19 | 7.95 | 8.25 | 8.55 | 0.00 | - | 52 | 843 | 12.69% |
| HD240216P00315000 | 2023-11-30 9:46AM EST | 2024-02-16 | 10.80 | 10.10 | 10.35 | +1.40 | +14.89% | 8 | 785 | 13.42% |
| HD240517P00315000 | 2023-11-29 3:23PM EST | 2024-05-17 | 15.65 | 16.20 | 16.75 | 0.00 | - | 65 | 129 | 16.80% |
| HD240920P00315000 | 2023-11-14 2:47PM EST | 2024-09-20 | 25.43 | 21.60 | 22.75 | 0.00 | - | - | 2 | 18.12% |
© 2023 Yahoo. All rights reserved.