The Home Depot, Inc. (HD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:300.00
Callsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD231201C00300000 | 2023-11-30 10:56AM EST | 2023-12-01 | 11.95 | 17.90 | 20.30 | 0.00 | - | 1 | 4 | 92.87% |
| HD231208C00300000 | 2023-12-01 2:48PM EST | 2023-12-08 | 19.43 | 18.40 | 20.75 | +6.84 | +54.33% | 3 | 8 | 37.94% |
| HD231215C00300000 | 2023-12-01 11:08AM EST | 2023-12-15 | 20.22 | 19.80 | 21.75 | +5.88 | +41.00% | 5 | 108 | 34.36% |
| HD231222C00300000 | 2023-12-01 12:00PM EST | 2023-12-22 | 20.15 | 20.20 | 22.40 | +5.55 | +38.01% | 9 | 53 | 31.48% |
| HD231229C00300000 | 2023-12-01 1:04PM EST | 2023-12-29 | 21.11 | 20.95 | 22.90 | +4.91 | +30.31% | 11 | 33 | 29.39% |
| HD240119C00300000 | 2023-12-01 3:58PM EST | 2024-01-19 | 23.74 | 23.10 | 23.75 | +5.39 | +29.37% | 221 | 6,962 | 24.80% |
| HD240216C00300000 | 2023-12-01 3:47PM EST | 2024-02-16 | 26.70 | 25.85 | 26.85 | +5.48 | +25.82% | 10 | 318 | 26.36% |
| HD240315C00300000 | 2023-12-01 12:11PM EST | 2024-03-15 | 28.05 | 27.55 | 29.55 | +5.10 | +22.22% | 2 | 881 | 27.16% |
| HD240517C00300000 | 2023-11-28 3:37PM EST | 2024-05-17 | 26.85 | 32.55 | 33.80 | 0.00 | - | 7 | 203 | 26.97% |
| HD240621C00300000 | 2023-12-01 2:56PM EST | 2024-06-21 | 34.10 | 34.55 | 35.20 | +4.95 | +16.98% | 7 | 593 | 26.15% |
| HD240920C00300000 | 2023-11-24 10:14AM EST | 2024-09-20 | 35.47 | 39.25 | 41.30 | +2.87 | +8.80% | 1 | 46 | 27.51% |
| HD250117C00300000 | 2023-12-01 3:53PM EST | 2025-01-17 | 45.80 | 44.50 | 46.30 | +5.55 | +13.79% | 3 | 7,020 | 27.16% |
| HD250620C00300000 | 2023-11-24 9:50AM EST | 2025-06-20 | 44.10 | 49.80 | 53.20 | 0.00 | - | 9 | 69 | 27.81% |
| HD260116C00300000 | 2023-12-01 11:34AM EST | 2026-01-16 | 55.65 | 56.15 | 58.45 | +3.85 | +7.43% | 2 | 40 | 26.76% |
Putsfor1 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HD231201P00300000 | 2023-12-01 1:22PM EST | 2023-12-01 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 40 | 511 | 52.34% |
| HD231208P00300000 | 2023-12-01 3:46PM EST | 2023-12-08 | 0.16 | 0.07 | 0.25 | -0.15 | -48.39% | 150 | 312 | 26.03% |
| HD231215P00300000 | 2023-12-01 3:43PM EST | 2023-12-15 | 0.31 | 0.30 | 0.36 | -0.37 | -54.41% | 396 | 1,717 | 20.53% |
| HD231222P00300000 | 2023-12-01 3:00PM EST | 2023-12-22 | 0.55 | 0.46 | 0.56 | -0.58 | -51.33% | 25 | 88 | 18.82% |
| HD231229P00300000 | 2023-12-01 3:58PM EST | 2023-12-29 | 0.70 | 0.62 | 0.75 | -0.81 | -53.64% | 29 | 74 | 17.70% |
| HD240105P00300000 | 2023-12-01 1:15PM EST | 2024-01-05 | 0.96 | 0.76 | 1.03 | -0.69 | -41.82% | 22 | 63 | 17.40% |
| HD240119P00300000 | 2023-12-01 3:57PM EST | 2024-01-19 | 1.58 | 1.56 | 1.70 | -0.86 | -35.25% | 401 | 8,922 | 17.36% |
| HD240216P00300000 | 2023-12-01 1:32PM EST | 2024-02-16 | 2.88 | 2.79 | 3.10 | -1.57 | -35.28% | 50 | 457 | 17.50% |
| HD240315P00300000 | 2023-12-01 3:01PM EST | 2024-03-15 | 5.30 | 5.15 | 5.45 | -1.55 | -22.63% | 23 | 1,112 | 19.49% |
| HD240517P00300000 | 2023-12-01 3:25PM EST | 2024-05-17 | 8.30 | 7.90 | 8.30 | -1.30 | -13.54% | 11 | 97 | 19.36% |
| HD240621P00300000 | 2023-12-01 3:52PM EST | 2024-06-21 | 9.80 | 9.75 | 10.15 | -2.25 | -18.67% | 17 | 985 | 19.85% |
| HD240920P00300000 | 2023-11-27 10:15AM EST | 2024-09-20 | 16.40 | 13.20 | 13.70 | 0.00 | - | 11 | 429 | 19.97% |
| HD250117P00300000 | 2023-12-01 2:01PM EST | 2025-01-17 | 17.85 | 17.50 | 18.25 | -1.35 | -7.03% | 81 | 873 | 20.52% |
| HD250620P00300000 | 2023-12-01 9:57AM EST | 2025-06-20 | 23.00 | 20.80 | 23.50 | -0.10 | -0.43% | 1 | 61 | 21.07% |
| HD260116P00300000 | 2023-11-22 10:42AM EST | 2026-01-16 | 26.00 | 24.10 | 26.65 | -3.25 | -11.11% | 5 | 63 | 19.82% |
© 2023 Yahoo. All rights reserved.