D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220701C00059000 | 2022-06-17 11:01AM EDT | 59.00 | 3.20 | 6.30 | 6.80 | 0.00 | - | 7 | 4 | 147.85% |
| DHI220701C00060000 | 2022-06-28 2:44PM EDT | 60.00 | 6.27 | 5.20 | 5.70 | 0.00 | - | 1 | 0 | 123.34% |
| DHI220701C00061000 | 2022-06-23 9:45AM EDT | 61.00 | 5.50 | 4.40 | 4.90 | 0.00 | - | 1 | 20 | 120.70% |
| DHI220701C00062000 | 2022-06-29 10:07AM EDT | 62.00 | 3.87 | 3.30 | 3.80 | 0.00 | - | 5 | 124 | 96.09% |
| DHI220701C00063000 | 2022-06-29 9:40AM EDT | 63.00 | 2.63 | 2.50 | 2.85 | 0.00 | - | 1 | 50 | 84.96% |
| DHI220701C00064000 | 2022-06-28 2:36PM EDT | 64.00 | 2.74 | 1.70 | 2.05 | 0.00 | - | 14 | 122 | 75.10% |
| DHI220701C00065000 | 2022-06-29 10:47AM EDT | 65.00 | 2.14 | 1.10 | 1.30 | 0.00 | - | 8 | 177 | 67.19% |
| DHI220701C00066000 | 2022-06-30 9:37AM EDT | 66.00 | 0.75 | 0.60 | 0.80 | -0.45 | -37.50% | 1 | 104 | 62.11% |
| DHI220701C00067000 | 2022-06-29 11:08AM EDT | 67.00 | 0.65 | 0.30 | 0.45 | 0.00 | - | 4 | 147 | 59.18% |
| DHI220701C00067500 | 2022-06-29 9:41AM EDT | 67.50 | 0.40 | 0.15 | 0.35 | 0.00 | - | 4 | 49 | 56.93% |
| DHI220701C00068000 | 2022-06-29 11:40AM EDT | 68.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 2 | 94 | 54.10% |
| DHI220701C00069000 | 2022-06-29 9:44AM EDT | 69.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 56 | 86 | 55.08% |
| DHI220701C00070000 | 2022-06-29 10:41AM EDT | 70.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 7 | 372 | 59.77% |
| DHI220701C00071000 | 2022-06-30 9:30AM EDT | 71.00 | 0.05 | 0.00 | 0.10 | -0.07 | -58.33% | 2 | 44 | 68.75% |
| DHI220701C00072000 | 2022-06-27 12:52PM EDT | 72.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 40 | 65 | 76.95% |
| DHI220701C00072500 | 2022-06-28 9:39AM EDT | 72.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 21 | 315 | 81.25% |
| DHI220701C00073000 | 2022-06-27 1:18PM EDT | 73.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 91.41% |
| DHI220701C00074000 | 2022-06-28 9:30AM EDT | 74.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 25 | 92.97% |
| DHI220701C00075000 | 2022-06-24 10:50AM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 188 | 90.63% |
| DHI220701C00076000 | 2022-06-14 12:41PM EDT | 76.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 5 | 36 | 127.34% |
| DHI220701C00077000 | 2022-06-13 10:03AM EDT | 77.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 2 | 20 | 135.55% |
| DHI220701C00078000 | 2022-06-16 11:42AM EDT | 78.00 | 0.71 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 143.75% |
| DHI220701C00079000 | 2022-06-09 2:47PM EDT | 79.00 | 1.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 138.28% |
| DHI220701C00080000 | 2022-06-23 11:43AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 10,106 | 124.22% |
| DHI220701C00081000 | 2022-06-24 11:18AM EDT | 81.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 4 | 6 | 166.41% |
| DHI220701C00085000 | 2022-06-24 11:18AM EDT | 85.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 27 | 194.92% |
| DHI220701C00090000 | 2022-06-10 1:55PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 210.16% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220701P00040000 | 2022-06-22 3:56PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 66 | 293.75% |
| DHI220701P00045000 | 2022-05-25 9:30AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DHI220701P00050000 | 2022-06-17 12:42PM EDT | 50.00 | 0.29 | 0.00 | 0.15 | 0.00 | - | 1 | 11 | 180.47% |
| DHI220701P00051000 | 2022-06-23 11:19AM EDT | 51.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 26 | 143.75% |
| DHI220701P00052000 | 2022-06-23 11:04AM EDT | 52.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 8 | 157.03% |
| DHI220701P00055000 | 2022-06-22 10:20AM EDT | 55.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 73 | 114.06% |
| DHI220701P00056000 | 2022-06-24 11:51AM EDT | 56.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 10 | 110.94% |
| DHI220701P00057000 | 2022-06-24 12:49PM EDT | 57.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 99.80% |
| DHI220701P00058000 | 2022-06-24 12:49PM EDT | 58.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 98.83% |
| DHI220701P00059000 | 2022-06-28 10:28AM EDT | 59.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 31 | 71.88% |
| DHI220701P00060000 | 2022-06-27 9:30AM EDT | 60.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 75 | 60.94% |
| DHI220701P00061000 | 2022-06-30 9:36AM EDT | 61.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 1 | 159 | 50.00% |
| DHI220701P00062000 | 2022-06-29 1:11PM EDT | 62.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 5 | 75 | 51.95% |
| DHI220701P00063000 | 2022-06-29 2:15PM EDT | 63.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 6 | 165 | 46.29% |
| DHI220701P00064000 | 2022-06-30 9:45AM EDT | 64.00 | 0.42 | 0.30 | 0.50 | -0.14 | -25.00% | 3 | 80 | 44.53% |
| DHI220701P00065000 | 2022-06-30 9:36AM EDT | 65.00 | 0.67 | 0.60 | 0.80 | +0.06 | +9.84% | 1 | 150 | 36.82% |
| DHI220701P00066000 | 2022-06-29 2:20PM EDT | 66.00 | 1.00 | 1.05 | 1.30 | 0.00 | - | 414 | 238 | 26.17% |
| DHI220701P00067000 | 2022-06-29 9:32AM EDT | 67.00 | 2.25 | 1.70 | 2.00 | 0.00 | - | 2 | 97 | 0.00% |
| DHI220701P00067500 | 2022-06-29 2:06PM EDT | 67.50 | 1.77 | 2.05 | 2.40 | 0.00 | - | 1 | 65 | 0.00% |
| DHI220701P00068000 | 2022-06-29 3:02PM EDT | 68.00 | 2.25 | 2.55 | 2.80 | 0.00 | - | 20 | 41 | 0.00% |
| DHI220701P00069000 | 2022-06-29 2:44PM EDT | 69.00 | 3.23 | 3.40 | 3.70 | 0.00 | - | 1 | 15 | 0.00% |
| DHI220701P00070000 | 2022-06-29 3:06PM EDT | 70.00 | 3.93 | 4.30 | 4.80 | 0.00 | - | 27 | 144 | 0.00% |
| DHI220701P00071000 | 2022-06-24 9:41AM EDT | 71.00 | 3.70 | 5.40 | 5.60 | 0.00 | - | 2 | 57 | 0.00% |
| DHI220701P00072000 | 2022-06-23 11:38AM EDT | 72.00 | 5.44 | 6.20 | 6.80 | 0.00 | - | 5 | 5 | 0.00% |
| DHI220701P00073000 | 2022-06-17 2:21PM EDT | 73.00 | 12.00 | 7.20 | 7.90 | 0.00 | - | 15 | 28 | 0.00% |
| DHI220701P00074000 | 2022-06-22 3:21PM EDT | 74.00 | 9.00 | 8.30 | 8.90 | 0.00 | - | 1 | 8 | 0.00% |
| DHI220701P00075000 | 2022-06-10 11:11AM EDT | 75.00 | 5.88 | 9.20 | 9.80 | 0.00 | - | 3 | 0 | 0.00% |
| DHI220701P00076000 | 2022-06-24 1:11PM EDT | 76.00 | 7.60 | 10.30 | 10.80 | 0.00 | - | 1 | 0 | 0.00% |
| DHI220701P00077000 | 2022-06-06 12:58PM EDT | 77.00 | 3.50 | 11.20 | 11.90 | 0.00 | - | - | 1 | 0.00% |
| DHI220701P00078000 | 2022-06-06 12:59PM EDT | 78.00 | 4.00 | 12.20 | 12.90 | 0.00 | - | - | 2 | 0.00% |
| DHI220701P00080000 | 2022-06-03 12:52PM EDT | 80.00 | 5.60 | 14.20 | 14.80 | 0.00 | - | 5 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
