D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220128C00075000 | 2022-01-24 10:24AM EST | 75.00 | 11.30 | 8.50 | 13.05 | +11.30 | - | - | 1 | 260.35% |
| DHI220128C00080000 | 2022-01-24 10:54AM EST | 80.00 | 7.70 | 5.60 | 6.40 | +7.70 | - | - | 2 | 67.77% |
| DHI220128C00084000 | 2022-01-26 11:43AM EST | 84.00 | 5.55 | 2.38 | 3.10 | +5.55 | - | 1 | 0 | 65.92% |
| DHI220128C00086000 | 2022-01-26 3:25PM EST | 86.00 | 1.40 | 1.05 | 1.82 | +1.40 | - | 25 | 59 | 59.47% |
| DHI220128C00087000 | 2022-01-25 2:47PM EST | 87.00 | 3.70 | 0.77 | 1.49 | 0.00 | - | 10 | 23 | 64.31% |
| DHI220128C00088000 | 2022-01-26 10:30AM EST | 88.00 | 3.05 | 0.38 | 0.99 | +1.29 | +73.30% | 1 | 17 | 59.38% |
| DHI220128C00089000 | 2022-01-26 2:57PM EST | 89.00 | 1.00 | 0.36 | 0.80 | -1.60 | -61.54% | 2 | 36 | 66.41% |
| DHI220128C00090000 | 2022-01-26 2:43PM EST | 90.00 | 1.20 | 0.30 | 0.54 | -0.24 | -16.67% | 11 | 31 | 68.36% |
| DHI220128C00091000 | 2022-01-26 3:39PM EST | 91.00 | 0.24 | 0.14 | 0.29 | -0.98 | -80.33% | 48 | 107 | 63.48% |
| DHI220128C00092000 | 2022-01-26 1:22PM EST | 92.00 | 0.99 | 0.09 | 0.40 | +0.04 | +4.21% | 32 | 65 | 74.41% |
| DHI220128C00093000 | 2022-01-26 1:45PM EST | 93.00 | 0.57 | 0.02 | 0.30 | +0.07 | +14.00% | 17 | 89 | 74.41% |
| DHI220128C00094000 | 2022-01-26 3:01PM EST | 94.00 | 0.10 | 0.00 | 0.25 | -0.32 | -76.19% | 30 | 78 | 77.34% |
| DHI220128C00095000 | 2022-01-26 3:38PM EST | 95.00 | 0.15 | 0.00 | 0.43 | -0.19 | -55.88% | 3 | 56 | 95.31% |
| DHI220128C00096000 | 2022-01-26 3:45PM EST | 96.00 | 0.25 | 0.00 | 0.48 | +0.09 | +56.25% | 1 | 95 | 105.27% |
| DHI220128C00097000 | 2022-01-24 1:11PM EST | 97.00 | 0.23 | 0.00 | 0.20 | 0.00 | - | 3 | 56 | 93.75% |
| DHI220128C00098000 | 2022-01-26 1:53PM EST | 98.00 | 0.11 | 0.00 | 0.53 | -0.11 | -50.00% | 5 | 37 | 122.27% |
| DHI220128C00099000 | 2022-01-24 1:32PM EST | 99.00 | 0.13 | 0.00 | 0.53 | 0.00 | - | 3 | 38 | 129.30% |
| DHI220128C00100000 | 2022-01-25 3:09PM EST | 100.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 10 | 233 | 101.56% |
| DHI220128C00101000 | 2022-01-26 3:45PM EST | 101.00 | 0.41 | 0.00 | 0.41 | +0.34 | +485.71% | 1 | 27 | 135.16% |
| DHI220128C00102000 | 2022-01-24 3:48PM EST | 102.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 78 | 110.94% |
| DHI220128C00103000 | 2022-01-25 12:44PM EST | 103.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 168.36% |
| DHI220128C00104000 | 2022-01-25 12:43PM EST | 104.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 1 | 59 | 160.16% |
| DHI220128C00105000 | 2022-01-25 12:44PM EST | 105.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 181.64% |
| DHI220128C00106000 | 2022-01-10 11:57AM EST | 106.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 187.89% |
| DHI220128C00107000 | 2022-01-19 9:30AM EST | 107.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 1 | 71 | 179.69% |
| DHI220128C00108000 | 2022-01-13 11:16AM EST | 108.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 20 | 53 | 200.39% |
| DHI220128C00109000 | 2022-01-14 1:12PM EST | 109.00 | 0.16 | 0.00 | 0.52 | 0.00 | - | 2 | 118 | 191.41% |
| DHI220128C00110000 | 2022-01-26 9:30AM EST | 110.00 | 0.01 | 0.00 | 0.64 | -0.06 | -85.71% | 2 | 170 | 205.47% |
| DHI220128C00111000 | 2022-01-06 3:13PM EST | 111.00 | 0.43 | 0.00 | 0.20 | 0.00 | - | 12 | 34 | 171.88% |
| DHI220128C00112000 | 2022-01-19 9:35AM EST | 112.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 42 | 155.47% |
| DHI220128C00113000 | 2022-01-04 3:15PM EST | 113.00 | 0.65 | 0.00 | 0.19 | 0.00 | - | 15 | 16 | 180.47% |
| DHI220128C00114000 | 2022-01-06 2:57PM EST | 114.00 | 0.20 | 0.00 | 0.17 | 0.00 | - | 2 | 11 | 182.03% |
| DHI220128C00115000 | 2022-01-25 2:11PM EST | 115.00 | 0.39 | 0.00 | 0.17 | 0.00 | - | 4 | 12 | 186.72% |
| DHI220128C00116000 | 2022-01-06 10:09AM EST | 116.00 | 0.33 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 209.77% |
| DHI220128C00117000 | 2022-01-05 12:20PM EST | 117.00 | 0.41 | 0.00 | 0.17 | 0.00 | - | 1 | 11 | 196.09% |
| DHI220128C00119000 | 2021-12-31 11:35AM EST | 119.00 | 0.27 | 0.00 | 0.57 | 0.00 | - | 120 | 120 | 249.02% |
| DHI220128C00120000 | 2022-01-07 1:17PM EST | 120.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 5 | 24 | 150.00% |
| DHI220128C00125000 | 2021-12-28 3:27PM EST | 125.00 | 0.40 | 0.00 | 0.36 | 0.00 | - | - | 2 | 257.42% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220128P00060000 | 2022-01-26 12:33PM EST | 60.00 | 0.04 | 0.00 | 0.34 | -0.10 | -71.43% | 2 | 4 | 260.55% |
| DHI220128P00075000 | 2022-01-25 3:34PM EST | 75.00 | 0.08 | 0.03 | 0.46 | 0.00 | - | 1 | 4 | 125.78% |
| DHI220128P00076000 | 2022-01-26 3:59PM EST | 76.00 | 0.27 | 0.08 | 0.47 | +0.27 | - | 1 | 0 | 119.53% |
| DHI220128P00080000 | 2022-01-26 3:10PM EST | 80.00 | 0.36 | 0.18 | 0.50 | 0.00 | - | 1 | 17 | 84.77% |
| DHI220128P00081000 | 2022-01-25 12:54PM EST | 81.00 | 0.44 | 0.34 | 0.76 | +0.44 | - | - | 5 | 87.89% |
| DHI220128P00082000 | 2022-01-26 11:27AM EST | 82.00 | 0.15 | 0.46 | 0.82 | +0.15 | - | 2 | 0 | 80.86% |
| DHI220128P00083000 | 2022-01-26 3:39PM EST | 83.00 | 0.85 | 0.30 | 1.04 | +0.85 | - | 14 | 8 | 69.63% |
| DHI220128P00084000 | 2022-01-26 3:44PM EST | 84.00 | 1.16 | 0.38 | 1.36 | +1.16 | - | 27 | 12 | 65.04% |
| DHI220128P00085000 | 2022-01-26 3:55PM EST | 85.00 | 1.41 | 1.18 | 1.80 | +0.28 | +24.78% | 45 | 100 | 74.71% |
| DHI220128P00086000 | 2022-01-26 3:59PM EST | 86.00 | 2.00 | 1.61 | 2.40 | +0.62 | +44.93% | 4 | 19 | 76.03% |
| DHI220128P00087000 | 2022-01-26 3:52PM EST | 87.00 | 2.60 | 2.19 | 2.83 | +1.50 | +136.36% | 29 | 71 | 73.63% |
| DHI220128P00088000 | 2022-01-26 3:11PM EST | 88.00 | 2.68 | 2.73 | 3.50 | +0.20 | +8.06% | 16 | 42 | 71.88% |
| DHI220128P00089000 | 2022-01-26 3:31PM EST | 89.00 | 3.68 | 3.60 | 4.05 | +1.13 | +44.31% | 9 | 49 | 71.09% |
| DHI220128P00090000 | 2022-01-26 3:34PM EST | 90.00 | 4.60 | 4.50 | 4.90 | +0.91 | +24.66% | 14 | 165 | 75.78% |
| DHI220128P00091000 | 2022-01-26 1:58PM EST | 91.00 | 2.00 | 5.10 | 5.85 | -3.85 | -65.81% | 45 | 39 | 71.88% |
| DHI220128P00092000 | 2022-01-26 3:53PM EST | 92.00 | 6.80 | 5.90 | 6.80 | +2.70 | +65.85% | 88 | 107 | 70.51% |
| DHI220128P00093000 | 2022-01-26 2:31PM EST | 93.00 | 3.50 | 7.10 | 7.90 | -2.55 | -42.15% | 35 | 55 | 91.31% |
| DHI220128P00094000 | 2022-01-26 3:10PM EST | 94.00 | 7.53 | 8.05 | 9.05 | +1.38 | +22.44% | 62 | 112 | 103.52% |
| DHI220128P00095000 | 2022-01-25 1:13PM EST | 95.00 | 7.60 | 8.60 | 10.00 | 0.00 | - | 1 | 108 | 87.70% |
| DHI220128P00096000 | 2022-01-24 12:54PM EST | 96.00 | 9.25 | 8.75 | 12.10 | 0.00 | - | 22 | 84 | 108.79% |
| DHI220128P00097000 | 2022-01-26 12:59PM EST | 97.00 | 6.61 | 11.05 | 11.70 | -2.94 | -30.79% | 14 | 94 | 110.74% |
| DHI220128P00098000 | 2022-01-24 1:00PM EST | 98.00 | 11.11 | 11.65 | 13.65 | 0.00 | - | 1 | 31 | 143.75% |
| DHI220128P00099000 | 2022-01-26 3:10PM EST | 99.00 | 12.33 | 13.05 | 13.70 | +0.23 | +1.90% | 20 | 35 | 124.61% |
| DHI220128P00100000 | 2022-01-26 3:09PM EST | 100.00 | 13.05 | 13.95 | 14.65 | +0.81 | +6.62% | 47 | 126 | 121.09% |
| DHI220128P00101000 | 2022-01-25 1:45PM EST | 101.00 | 13.45 | 15.05 | 15.90 | 0.00 | - | 8 | 176 | 149.61% |
| DHI220128P00102000 | 2022-01-07 10:24AM EST | 102.00 | 4.65 | 14.55 | 18.20 | 0.00 | - | 13 | 23 | 144.34% |
| DHI220128P00103000 | 2022-01-26 2:51PM EST | 103.00 | 15.15 | 15.95 | 19.00 | +0.42 | +2.85% | 1 | 46 | 163.09% |
| DHI220128P00104000 | 2022-01-26 1:09PM EST | 104.00 | 13.90 | 16.55 | 20.05 | -1.81 | -11.52% | 3 | 71 | 145.12% |
| DHI220128P00105000 | 2022-01-26 1:09PM EST | 105.00 | 14.93 | 17.00 | 21.50 | -2.79 | -15.74% | 6 | 44 | 140.63% |
| DHI220128P00106000 | 2021-12-21 9:36AM EST | 106.00 | 6.39 | 16.40 | 19.45 | 0.00 | - | 4 | 16 | 0.00% |
| DHI220128P00107000 | 2022-01-13 10:50AM EST | 107.00 | 7.91 | 20.55 | 23.00 | 0.00 | - | 10 | 18 | 219.24% |
| DHI220128P00108000 | 2022-01-13 10:50AM EST | 108.00 | 8.83 | 21.40 | 23.50 | 0.00 | - | 10 | 20 | 191.21% |
| DHI220128P00109000 | 2022-01-25 3:46PM EST | 109.00 | 19.49 | 22.40 | 24.85 | 0.00 | - | 1 | 2 | 217.58% |
| DHI220128P00110000 | 2022-01-07 3:17PM EST | 110.00 | 14.53 | 23.05 | 25.85 | 0.00 | - | 1 | 1 | 202.73% |
| DHI220128P00111000 | 2022-01-07 3:17PM EST | 111.00 | 15.50 | 23.50 | 27.45 | 0.00 | - | 2 | 1 | 212.11% |
| DHI220128P00115000 | 2022-01-07 12:34PM EST | 115.00 | 18.86 | 27.35 | 31.50 | 0.00 | - | 1 | 1 | 226.95% |
| DHI220128P00120000 | 2022-01-06 3:22PM EST | 120.00 | 18.02 | 32.45 | 36.50 | 0.00 | - | - | 0 | 260.35% |
© 2022 Yahoo. All rights reserved.
