D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI221007C00066000 | 2022-09-30 10:11AM EDT | 66.00 | 3.20 | 2.40 | 3.00 | -0.50 | -13.51% | 2 | 15 | 57.23% |
| DHI221007C00067000 | 2022-09-30 11:35AM EDT | 67.00 | 2.90 | 1.80 | 2.05 | 0.00 | - | 47 | 13 | 50.78% |
| DHI221007C00068000 | 2022-09-30 3:59PM EDT | 68.00 | 1.40 | 1.35 | 1.55 | -0.91 | -39.39% | 37 | 15 | 50.73% |
| DHI221007C00069000 | 2022-09-29 2:50PM EDT | 69.00 | 1.55 | 0.85 | 1.15 | -0.30 | -16.22% | 2 | 31 | 53.32% |
| DHI221007C00070000 | 2022-09-30 3:28PM EDT | 70.00 | 0.78 | 0.60 | 0.75 | -0.57 | -42.22% | 55 | 60 | 50.34% |
| DHI221007C00071000 | 2022-09-30 3:28PM EDT | 71.00 | 0.50 | 0.35 | 0.50 | -0.45 | -47.37% | 24 | 66 | 49.56% |
| DHI221007C00072000 | 2022-09-30 3:42PM EDT | 72.00 | 0.30 | 0.25 | 0.35 | -0.45 | -60.00% | 13 | 93 | 50.29% |
| DHI221007C00072500 | 2022-09-30 3:25PM EDT | 72.50 | 0.25 | 0.20 | 0.30 | -0.50 | -66.67% | 5 | 30 | 51.17% |
| DHI221007C00073000 | 2022-09-30 3:23PM EDT | 73.00 | 0.20 | 0.15 | 0.25 | -0.31 | -60.78% | 8 | 64 | 51.56% |
| DHI221007C00074000 | 2022-09-30 2:06PM EDT | 74.00 | 0.14 | 0.05 | 0.20 | -0.35 | -71.43% | 11 | 102 | 54.30% |
| DHI221007C00075000 | 2022-09-29 2:12PM EDT | 75.00 | 0.21 | 0.10 | 0.15 | 0.00 | - | 106 | 162 | 53.71% |
| DHI221007C00076000 | 2022-09-30 3:36PM EDT | 76.00 | 0.08 | 0.00 | 0.10 | -0.13 | -61.90% | 4 | 63 | 56.25% |
| DHI221007C00077000 | 2022-09-30 2:04PM EDT | 77.00 | 0.13 | 0.00 | 0.15 | -0.22 | -62.86% | 4 | 25 | 57.81% |
| DHI221007C00078000 | 2022-09-30 3:36PM EDT | 78.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 53 | 60 | 58.20% |
| DHI221007C00079000 | 2022-09-19 9:58AM EDT | 79.00 | 0.70 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 56.25% |
| DHI221007C00080000 | 2022-09-30 9:34AM EDT | 80.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 47 | 66.41% |
| DHI221007C00081000 | 2022-09-29 1:58PM EDT | 81.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 14 | 90.23% |
| DHI221007C00082000 | 2022-09-26 1:48PM EDT | 82.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 5 | 6 | 89.45% |
| DHI221007C00084000 | 2022-08-29 12:38PM EDT | 84.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | - | 1 | 91.21% |
| DHI221007C00085000 | 2022-09-08 12:07PM EDT | 85.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 78.13% |
| DHI221007C00086000 | 2022-09-26 12:02PM EDT | 86.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 160.64% |
| DHI221007C00090000 | 2022-09-19 1:59PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 102.73% |
| DHI221007C00095000 | 2022-09-19 1:59PM EDT | 95.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | - | 1 | 203.03% |
| DHI221007C00100000 | 2022-09-19 2:00PM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 5 | 156.25% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI221007P00040000 | 2022-09-30 2:39PM EDT | 40.00 | 0.01 | 0.00 | 0.15 | -0.04 | -80.00% | 10 | 919 | 190.63% |
| DHI221007P00045000 | 2022-09-21 10:29AM EDT | 45.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 31 | 142.97% |
| DHI221007P00050000 | 2022-09-21 1:57PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 27 | 109.38% |
| DHI221007P00059000 | 2022-09-21 10:37AM EDT | 59.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 11 | 72.27% |
| DHI221007P00060000 | 2022-09-30 3:36PM EDT | 60.00 | 0.15 | 0.05 | 0.45 | -0.10 | -40.00% | 2 | 17 | 68.75% |
| DHI221007P00061000 | 2022-09-27 2:37PM EDT | 61.00 | 0.56 | 0.15 | 0.35 | 0.00 | - | 13 | 60 | 61.33% |
| DHI221007P00062000 | 2022-09-30 3:13PM EDT | 62.00 | 0.25 | 0.20 | 0.45 | -0.05 | -16.67% | 7 | 6 | 58.20% |
| DHI221007P00063000 | 2022-09-29 1:55PM EDT | 63.00 | 0.35 | 0.35 | 0.50 | -0.10 | -22.22% | 3 | 36 | 55.08% |
| DHI221007P00064000 | 2022-09-30 3:38PM EDT | 64.00 | 0.50 | 0.50 | 0.65 | -0.10 | -16.67% | 27 | 61 | 52.64% |
| DHI221007P00065000 | 2022-09-30 3:25PM EDT | 65.00 | 0.85 | 0.70 | 0.90 | +0.20 | +30.77% | 20 | 68 | 51.03% |
| DHI221007P00066000 | 2022-09-30 2:13PM EDT | 66.00 | 0.85 | 1.05 | 1.20 | -0.09 | -9.57% | 3 | 23 | 50.34% |
| DHI221007P00067000 | 2022-09-30 3:48PM EDT | 67.00 | 1.30 | 1.45 | 1.65 | +0.01 | +0.78% | 125 | 118 | 50.05% |
| DHI221007P00068000 | 2022-09-30 3:47PM EDT | 68.00 | 1.87 | 1.90 | 2.15 | +0.47 | +33.57% | 21 | 42 | 52.20% |
| DHI221007P00069000 | 2022-09-30 11:55AM EDT | 69.00 | 1.96 | 2.50 | 2.70 | +0.19 | +10.73% | 3 | 54 | 50.29% |
| DHI221007P00070000 | 2022-09-30 2:59PM EDT | 70.00 | 2.95 | 3.10 | 3.40 | +0.05 | +1.72% | 16 | 127 | 50.34% |
| DHI221007P00071000 | 2022-09-30 10:11AM EDT | 71.00 | 3.20 | 3.90 | 4.20 | +0.45 | +16.36% | 1 | 71 | 51.56% |
| DHI221007P00072000 | 2022-09-29 10:00AM EDT | 72.00 | 3.60 | 4.70 | 5.20 | 0.00 | - | 1 | 34 | 59.18% |
| DHI221007P00072500 | 2022-09-28 11:21AM EDT | 72.50 | 2.90 | 5.10 | 5.40 | 0.00 | - | 2 | 10 | 48.44% |
| DHI221007P00073000 | 2022-09-28 10:46AM EDT | 73.00 | 3.10 | 5.00 | 5.90 | 0.00 | - | 10 | 5 | 51.56% |
| DHI221007P00075000 | 2022-09-28 3:07PM EDT | 75.00 | 7.40 | 7.10 | 7.80 | +3.40 | +85.00% | 2 | 13 | 56.06% |
| DHI221007P00076000 | 2022-09-27 9:37AM EDT | 76.00 | 6.81 | 8.10 | 9.10 | 0.00 | - | 1 | 1 | 81.05% |
| DHI221007P00077000 | 2022-09-02 11:29AM EDT | 77.00 | 5.90 | 8.90 | 10.10 | 0.00 | - | 4 | 4 | 87.01% |
| DHI221007P00078000 | 2022-09-26 12:54PM EDT | 78.00 | 9.00 | 10.40 | 10.90 | 0.00 | - | 15 | 6 | 79.69% |
© 2022 Yahoo. All rights reserved.
