D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI230203C00065000 | 2023-01-11 3:26PM EST | 65.00 | 30.50 | 34.50 | 35.60 | 0.00 | - | - | 3 | 291.41% |
| DHI230203C00070000 | 2023-01-18 11:07AM EST | 70.00 | 26.60 | 29.50 | 30.30 | 0.00 | - | - | 2 | 50.00% |
| DHI230203C00074000 | 2023-01-25 10:23AM EST | 74.00 | 21.20 | 25.40 | 26.40 | 0.00 | - | - | 1 | 50.00% |
| DHI230203C00075000 | 2023-01-25 10:23AM EST | 75.00 | 20.20 | 24.40 | 25.30 | 0.00 | - | - | 1 | 247.66% |
| DHI230203C00077000 | 2023-01-24 1:17PM EST | 77.00 | 20.40 | 22.60 | 23.30 | 0.00 | - | - | 3 | 159.38% |
| DHI230203C00079000 | 2023-01-26 9:56AM EST | 79.00 | 17.90 | 20.60 | 21.30 | 0.00 | - | 1 | 31 | 145.31% |
| DHI230203C00080000 | 2023-01-03 11:21AM EST | 80.00 | 11.90 | 19.40 | 20.50 | 0.00 | - | 1 | 5 | 139.06% |
| DHI230203C00081000 | 2023-01-11 1:57PM EST | 81.00 | 15.44 | 18.50 | 19.30 | 0.00 | - | 1 | 0 | 50.00% |
| DHI230203C00082000 | 2023-01-05 11:38AM EST | 82.00 | 10.18 | 17.60 | 18.30 | 0.00 | - | - | 2 | 125.00% |
| DHI230203C00083000 | 2023-01-31 2:00PM EST | 83.00 | 14.58 | 16.60 | 17.50 | 0.00 | - | 4 | 10 | 142.19% |
| DHI230203C00084000 | 2023-01-31 2:57PM EST | 84.00 | 14.00 | 15.70 | 16.30 | 0.00 | - | 5 | 11 | 125.00% |
| DHI230203C00085000 | 2023-01-23 12:28PM EST | 85.00 | 11.20 | 14.60 | 15.30 | 0.00 | - | 1 | 8 | 105.47% |
| DHI230203C00086000 | 2023-01-31 10:09AM EST | 86.00 | 10.10 | 13.60 | 14.30 | 0.00 | - | 1 | 2 | 98.44% |
| DHI230203C00087000 | 2023-02-01 11:36AM EST | 87.00 | 10.50 | 12.60 | 13.30 | +1.70 | +19.32% | 3 | 1 | 92.19% |
| DHI230203C00089000 | 2023-01-31 1:22PM EST | 89.00 | 8.68 | 10.50 | 11.30 | 0.00 | - | 4 | 6 | 50.00% |
| DHI230203C00090000 | 2023-01-27 3:07PM EST | 90.00 | 7.15 | 9.50 | 10.40 | 0.00 | - | 3 | 12 | 72.66% |
| DHI230203C00091000 | 2023-01-31 10:57AM EST | 91.00 | 6.44 | 8.60 | 9.40 | 0.00 | - | 4 | 27 | 74.80% |
| DHI230203C00092000 | 2023-01-31 11:26AM EST | 92.00 | 5.85 | 7.80 | 8.50 | 0.00 | - | 6 | 25 | 83.40% |
| DHI230203C00093000 | 2023-01-31 1:58PM EST | 93.00 | 4.90 | 6.90 | 7.40 | 0.00 | - | 101 | 114 | 75.00% |
| DHI230203C00094000 | 2023-02-01 3:33PM EST | 94.00 | 6.20 | 5.60 | 6.60 | +2.10 | +51.22% | 1 | 38 | 62.70% |
| DHI230203C00095000 | 2023-02-01 10:06AM EST | 95.00 | 4.16 | 5.00 | 5.60 | +0.41 | +10.93% | 23 | 70 | 67.48% |
| DHI230203C00096000 | 2023-02-01 3:03PM EST | 96.00 | 3.65 | 4.10 | 4.50 | +0.43 | +13.35% | 4 | 285 | 57.91% |
| DHI230203C00097000 | 2023-02-01 3:24PM EST | 97.00 | 3.38 | 3.10 | 3.70 | +0.88 | +35.20% | 9 | 237 | 52.73% |
| DHI230203C00098000 | 2023-02-01 3:41PM EST | 98.00 | 3.23 | 2.50 | 2.95 | +1.41 | +77.47% | 72 | 202 | 54.69% |
| DHI230203C00099000 | 2023-02-01 3:34PM EST | 99.00 | 2.33 | 1.85 | 2.05 | +1.30 | +126.21% | 28 | 107 | 53.08% |
| DHI230203C00100000 | 2023-02-01 3:31PM EST | 100.00 | 1.72 | 1.25 | 1.50 | +0.77 | +81.05% | 59 | 365 | 52.49% |
| DHI230203C00101000 | 2023-02-01 3:41PM EST | 101.00 | 1.30 | 0.85 | 1.00 | +0.65 | +100.00% | 23 | 99 | 50.10% |
| DHI230203C00102000 | 2023-02-01 3:41PM EST | 102.00 | 0.85 | 0.50 | 0.70 | +0.55 | +183.33% | 15 | 84 | 51.17% |
| DHI230203C00103000 | 2023-02-01 3:42PM EST | 103.00 | 0.55 | 0.30 | 0.40 | +0.35 | +175.00% | 124 | 35 | 48.54% |
| DHI230203C00104000 | 2023-02-01 3:41PM EST | 104.00 | 0.30 | 0.10 | 0.30 | +0.20 | +200.00% | 158 | 22 | 51.95% |
| DHI230203C00105000 | 2023-01-31 1:29PM EST | 105.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | 18 | 40 | 53.32% |
| DHI230203C00107000 | 2023-01-24 9:50AM EST | 107.00 | 0.12 | 0.00 | 0.40 | 0.00 | - | - | 1 | 67.38% |
| DHI230203C00110000 | 2023-02-01 10:54AM EST | 110.00 | 0.15 | 0.00 | 0.45 | +0.12 | +400.00% | 10 | 12 | 89.45% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI230203P00065000 | 2023-01-26 12:55PM EST | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 27 | 37 | 229.69% |
| DHI230203P00070000 | 2023-01-30 11:28AM EST | 70.00 | 0.01 | 0.00 | 1.75 | 0.00 | - | 12 | 25 | 353.91% |
| DHI230203P00074000 | 2023-01-24 10:16AM EST | 74.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 3 | 309.57% |
| DHI230203P00075000 | 2023-01-24 9:39AM EST | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 82 | 88 | 159.38% |
| DHI230203P00076000 | 2023-01-24 9:38AM EST | 76.00 | 0.06 | 0.00 | 1.75 | 0.00 | - | 20 | 31 | 288.09% |
| DHI230203P00077000 | 2022-12-28 9:37AM EST | 77.00 | 0.95 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 225.78% |
| DHI230203P00078000 | 2023-01-25 9:50AM EST | 78.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 7 | 48 | 266.99% |
| DHI230203P00079000 | 2023-01-30 10:08AM EST | 79.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 1 | 13 | 256.45% |
| DHI230203P00080000 | 2023-01-26 3:53PM EST | 80.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 51 | 169.92% |
| DHI230203P00081000 | 2023-01-24 12:23PM EST | 81.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 12 | 21 | 235.74% |
| DHI230203P00082000 | 2023-01-24 10:29AM EST | 82.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 104 | 168.75% |
| DHI230203P00083000 | 2023-01-26 9:42AM EST | 83.00 | 0.33 | 0.00 | 1.75 | 0.00 | - | 10 | 85 | 215.23% |
| DHI230203P00084000 | 2023-02-01 2:33PM EST | 84.00 | 0.88 | 0.00 | 0.45 | +0.81 | +1,157.14% | 1 | 219 | 145.70% |
| DHI230203P00085000 | 2023-01-30 2:21PM EST | 85.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 11 | 171 | 95.31% |
| DHI230203P00086000 | 2023-02-01 3:13PM EST | 86.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 10 | 34 | 89.06% |
| DHI230203P00087000 | 2023-01-31 11:37AM EST | 87.00 | 0.07 | 0.00 | 1.75 | 0.00 | - | 2 | 225 | 174.51% |
| DHI230203P00088000 | 2023-02-01 2:47PM EST | 88.00 | 0.04 | 0.00 | 0.35 | -0.01 | -20.00% | 1 | 54 | 107.42% |
| DHI230203P00089000 | 2023-01-30 9:43AM EST | 89.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 2 | 24 | 154.20% |
| DHI230203P00090000 | 2023-02-01 3:34PM EST | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 114 | 82.03% |
| DHI230203P00091000 | 2023-02-01 1:14PM EST | 91.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 2 | 55 | 74.80% |
| DHI230203P00092000 | 2023-02-01 3:38PM EST | 92.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 74 | 142 | 67.58% |
| DHI230203P00093000 | 2023-02-01 2:47PM EST | 93.00 | 0.19 | 0.00 | 0.15 | -0.11 | -36.67% | 35 | 109 | 57.03% |
| DHI230203P00094000 | 2023-02-01 3:33PM EST | 94.00 | 0.10 | 0.05 | 0.15 | -0.27 | -72.97% | 84 | 160 | 53.13% |
| DHI230203P00095000 | 2023-02-01 3:53PM EST | 95.00 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 111 | 91 | 50.39% |
| DHI230203P00096000 | 2023-02-01 3:17PM EST | 96.00 | 0.30 | 0.20 | 0.30 | -0.55 | -64.71% | 33 | 100 | 52.34% |
| DHI230203P00097000 | 2023-02-01 3:45PM EST | 97.00 | 0.30 | 0.35 | 0.55 | -0.70 | -70.00% | 144 | 202 | 50.39% |
| DHI230203P00098000 | 2023-02-01 3:54PM EST | 98.00 | 0.65 | 0.45 | 0.75 | -1.00 | -60.61% | 150 | 47 | 51.86% |
| DHI230203P00099000 | 2023-02-01 3:55PM EST | 99.00 | 0.90 | 0.90 | 1.05 | -1.15 | -56.10% | 100 | 68 | 49.61% |
| DHI230203P00100000 | 2023-02-01 3:47PM EST | 100.00 | 1.15 | 1.20 | 1.50 | -1.20 | -51.06% | 37 | 2 | 49.12% |
| DHI230203P00110000 | 2023-01-13 12:06PM EST | 110.00 | 14.50 | 9.70 | 10.40 | 0.00 | - | - | 0 | 95.90% |
© 2023 Yahoo. All rights reserved.
