D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI230217C00050000 | 2022-08-11 1:18PM EDT | 50.00 | 30.99 | 28.10 | 29.20 | 0.00 | - | - | 5 | 57.01% |
| DHI230217C00057500 | 2022-07-01 11:25AM EDT | 57.50 | 16.50 | 22.60 | 23.40 | 0.00 | - | 5 | 5 | 56.96% |
| DHI230217C00062500 | 2022-07-05 3:21PM EDT | 62.50 | 15.90 | 18.10 | 18.40 | 0.00 | - | - | 0 | 49.07% |
| DHI230217C00067500 | 2022-06-30 10:30AM EDT | 67.50 | 8.60 | 15.20 | 16.10 | 0.00 | - | - | 13 | 50.96% |
| DHI230217C00070000 | 2022-08-15 1:54PM EDT | 70.00 | 14.35 | 12.60 | 12.90 | 0.00 | - | 1 | 56 | 43.98% |
| DHI230217C00072500 | 2022-07-21 10:03AM EDT | 72.50 | 8.61 | 11.00 | 11.30 | 0.00 | - | 5 | 54 | 42.69% |
| DHI230217C00075000 | 2022-08-15 2:30PM EDT | 75.00 | 11.00 | 9.60 | 10.00 | 0.00 | - | 17 | 294 | 42.38% |
| DHI230217C00077500 | 2022-08-04 9:41AM EDT | 77.50 | 7.80 | 8.30 | 8.50 | 0.00 | - | 3 | 104 | 40.65% |
| DHI230217C00080000 | 2022-08-12 11:25AM EDT | 80.00 | 8.50 | 7.10 | 7.30 | 0.00 | - | 1 | 602 | 39.83% |
| DHI230217C00082500 | 2022-08-18 12:24PM EDT | 82.50 | 5.94 | 6.10 | 6.30 | -2.16 | -26.67% | 4 | 86 | 39.45% |
| DHI230217C00085000 | 2022-08-11 10:26AM EDT | 85.00 | 7.06 | 5.10 | 5.30 | 0.00 | - | 10 | 132 | 38.59% |
| DHI230217C00087500 | 2022-08-18 2:36PM EDT | 87.50 | 4.40 | 4.30 | 4.40 | -1.40 | -24.14% | 2 | 12 | 37.71% |
| DHI230217C00090000 | 2022-08-18 3:19PM EDT | 90.00 | 3.70 | 3.60 | 3.80 | -0.70 | -15.91% | 1 | 654 | 37.84% |
| DHI230217C00095000 | 2022-08-09 9:53AM EDT | 95.00 | 2.65 | 2.45 | 2.60 | 0.00 | - | 1 | 105 | 36.83% |
| DHI230217C00100000 | 2022-08-04 10:09AM EDT | 100.00 | 1.80 | 1.55 | 1.75 | 0.00 | - | 1 | 1,147 | 36.10% |
| DHI230217C00105000 | 2022-07-28 1:24PM EDT | 105.00 | 1.70 | 1.05 | 1.15 | 0.00 | - | - | 13 | 35.47% |
| DHI230217C00110000 | 2022-08-12 9:52AM EDT | 110.00 | 1.20 | 0.65 | 0.80 | 0.00 | - | 2 | 4 | 35.57% |
| DHI230217C00115000 | 2022-07-27 3:23PM EDT | 115.00 | 0.82 | 0.40 | 0.60 | 0.00 | - | - | 1 | 36.30% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI230217P00032500 | 2022-08-18 2:28PM EDT | 32.50 | 0.20 | 0.10 | 0.35 | -0.05 | -20.00% | 10 | 397 | 63.04% |
| DHI230217P00040000 | 2022-08-09 9:58AM EDT | 40.00 | 0.59 | 0.50 | 0.80 | 0.00 | - | 10 | 11 | 60.55% |
| DHI230217P00042500 | 2022-07-01 11:45AM EDT | 42.50 | 1.70 | 0.50 | 0.85 | 0.00 | - | 2 | 2 | 56.20% |
| DHI230217P00045000 | 2022-08-16 10:04AM EDT | 45.00 | 0.70 | 0.75 | 0.85 | 0.00 | - | 10 | 15 | 53.76% |
| DHI230217P00047500 | 2022-08-16 12:01PM EDT | 47.50 | 0.88 | 0.90 | 1.00 | 0.00 | - | 1 | 35 | 51.47% |
| DHI230217P00050000 | 2022-08-16 12:01PM EDT | 50.00 | 1.03 | 1.10 | 1.20 | 0.00 | - | 1 | 40 | 50.20% |
| DHI230217P00052500 | 2022-07-29 10:00AM EDT | 52.50 | 1.60 | 1.35 | 1.45 | 0.00 | - | 2 | 437 | 48.44% |
| DHI230217P00055000 | 2022-08-18 2:22PM EDT | 55.00 | 1.71 | 1.65 | 1.75 | +0.05 | +3.01% | 10 | 29 | 46.80% |
| DHI230217P00057500 | 2022-08-16 10:29AM EDT | 57.50 | 2.00 | 2.00 | 2.10 | 0.00 | - | 1 | 24 | 45.22% |
| DHI230217P00060000 | 2022-08-18 3:44PM EDT | 60.00 | 2.50 | 2.45 | 2.55 | 0.00 | - | 53 | 65 | 43.98% |
| DHI230217P00062500 | 2022-08-18 10:30AM EDT | 62.50 | 3.10 | 2.95 | 3.10 | 0.00 | - | 3 | 60 | 42.96% |
| DHI230217P00065000 | 2022-08-18 2:25PM EDT | 65.00 | 3.61 | 3.50 | 3.70 | +0.41 | +12.81% | 10 | 77 | 41.74% |
| DHI230217P00067500 | 2022-08-11 11:59AM EDT | 67.50 | 4.00 | 4.20 | 4.40 | 0.00 | - | 1 | 102 | 40.61% |
| DHI230217P00070000 | 2022-08-18 2:31PM EDT | 70.00 | 5.12 | 5.00 | 5.10 | +0.62 | +13.78% | 6 | 603 | 39.01% |
| DHI230217P00072500 | 2022-08-18 3:23PM EDT | 72.50 | 6.01 | 6.00 | 6.10 | +0.41 | +7.32% | 26 | 82 | 38.45% |
| DHI230217P00075000 | 2022-08-18 12:48PM EDT | 75.00 | 7.30 | 7.00 | 7.20 | +0.60 | +8.96% | 27 | 89 | 37.81% |
| DHI230217P00077500 | 2022-08-18 12:24PM EDT | 77.50 | 8.49 | 8.20 | 8.40 | -0.21 | -2.41% | 6 | 88 | 37.10% |
| DHI230217P00080000 | 2022-08-17 3:59PM EDT | 80.00 | 9.70 | 9.20 | 9.70 | 0.00 | - | 25 | 67 | 36.30% |
| DHI230217P00082500 | 2022-08-12 12:54PM EDT | 82.50 | 10.10 | 10.90 | 11.10 | 0.00 | - | 1 | 16 | 35.43% |
| DHI230217P00085000 | 2022-08-10 10:00AM EDT | 85.00 | 11.80 | 12.30 | 12.70 | 0.00 | - | 1 | 7 | 34.94% |
© 2022 Yahoo. All rights reserved.
