The Home Depot, Inc. (HD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:260.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD231201C00260000 | 2023-11-28 1:45PM EST | 2023-12-01 | 53.35 | 58.40 | 60.40 | 0.00 | - | 10 | 0 | 241.41% |
| HD231215C00260000 | 2023-11-28 2:09PM EST | 2023-12-15 | 52.80 | 58.50 | 61.55 | 0.00 | - | 640 | 0 | 55.03% |
| HD231222C00260000 | 2023-11-27 12:21PM EST | 2023-12-22 | 51.64 | 59.55 | 61.20 | 0.00 | - | 2 | 1 | 51.10% |
| HD240119C00260000 | 2023-11-21 10:20AM EST | 2024-01-19 | 58.30 | 60.95 | 63.90 | +11.48 | +24.52% | 1 | 169 | 53.13% |
| HD240216C00260000 | 2023-11-14 9:30AM EST | 2024-02-16 | 46.40 | 62.25 | 64.40 | 0.00 | - | 3 | 12 | 44.14% |
| HD240315C00260000 | 2023-11-28 12:49PM EST | 2024-03-15 | 57.09 | 63.10 | 65.45 | 0.00 | - | 1 | 545 | 40.60% |
| HD240517C00260000 | 2023-11-02 10:16AM EST | 2024-05-17 | 44.75 | 64.70 | 68.45 | 0.00 | - | 6 | 19 | 37.79% |
| HD240621C00260000 | 2023-11-17 11:26AM EST | 2024-06-21 | 54.00 | 65.60 | 68.50 | 0.00 | - | 1 | 91 | 34.47% |
| HD250117C00260000 | 2023-11-24 10:14AM EST | 2025-01-17 | 64.87 | 73.65 | 75.80 | 0.00 | - | 2 | 58 | 31.87% |
| HD250620C00260000 | 2023-10-25 11:32AM EST | 2025-06-20 | 52.21 | 69.05 | 71.50 | 0.00 | - | 10 | 0 | 23.44% |
| HD260116C00260000 | 2023-11-16 9:48AM EST | 2026-01-16 | 72.56 | 82.00 | 84.15 | 0.00 | - | 1 | 19 | 29.11% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD231201P00260000 | 2023-11-29 1:49PM EST | 2023-12-01 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 175 | 140.63% |
| HD231208P00260000 | 2023-11-22 11:54AM EST | 2023-12-08 | 0.07 | 0.00 | 0.07 | 0.00 | - | 4 | 25 | 53.91% |
| HD231215P00260000 | 2023-12-01 2:17PM EST | 2023-12-15 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 23 | 606 | 41.02% |
| HD231222P00260000 | 2023-12-01 1:30PM EST | 2023-12-22 | 0.09 | 0.05 | 0.15 | -0.04 | -30.77% | 2 | 29 | 38.92% |
| HD231229P00260000 | 2023-11-28 9:38AM EST | 2023-12-29 | 0.16 | 0.03 | 0.24 | 0.00 | - | 10 | 19 | 36.33% |
| HD240119P00260000 | 2023-12-01 3:55PM EST | 2024-01-19 | 0.22 | 0.18 | 0.26 | -0.07 | -24.14% | 2 | 2,951 | 28.03% |
| HD240216P00260000 | 2023-12-01 12:18PM EST | 2024-02-16 | 0.52 | 0.44 | 0.65 | -0.18 | -25.71% | 43 | 191 | 26.36% |
| HD240315P00260000 | 2023-12-01 2:37PM EST | 2024-03-15 | 1.18 | 1.13 | 1.24 | -0.34 | -22.37% | 5 | 922 | 25.93% |
| HD240517P00260000 | 2023-11-30 9:36AM EST | 2024-05-17 | 2.95 | 2.14 | 2.47 | 0.00 | - | 2 | 242 | 24.46% |
| HD240621P00260000 | 2023-11-30 10:01AM EST | 2024-06-21 | 4.00 | 3.15 | 3.25 | 0.00 | - | 5 | 673 | 24.12% |
| HD240920P00260000 | 2023-11-30 11:03AM EST | 2024-09-20 | 6.10 | 5.35 | 5.50 | 0.00 | - | 29 | 149 | 23.85% |
| HD250117P00260000 | 2023-12-01 11:02AM EST | 2025-01-17 | 8.69 | 8.15 | 8.50 | -0.71 | -7.55% | 2 | 871 | 23.78% |
| HD250620P00260000 | 2023-12-01 10:03AM EST | 2025-06-20 | 11.90 | 11.10 | 12.35 | -0.34 | -2.78% | 3 | 63 | 23.90% |
| HD260116P00260000 | 2023-11-27 9:30AM EST | 2026-01-16 | 15.90 | 14.20 | 15.90 | 0.00 | - | 1 | 37 | 23.07% |
© 2023 Yahoo. All rights reserved.