D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI230217C00032500 | 2022-09-29 2:45PM EST | 32.50 | 36.50 | 45.30 | 46.20 | 0.00 | - | - | 10 | 0.00% |
| DHI230217C00040000 | 2022-10-20 1:34PM EST | 40.00 | 28.30 | 41.30 | 42.40 | 0.00 | - | 1 | 0 | 0.00% |
| DHI230217C00042500 | 2022-12-28 1:57PM EST | 42.50 | 45.90 | 53.70 | 54.30 | 0.00 | - | 1 | 2 | 0.00% |
| DHI230217C00047500 | 2023-01-09 11:34AM EST | 47.50 | 46.90 | 50.10 | 53.60 | 0.00 | - | - | 2 | 308.59% |
| DHI230217C00050000 | 2022-12-28 2:43PM EST | 50.00 | 38.60 | 46.20 | 47.00 | 0.00 | - | 1 | 5 | 0.00% |
| DHI230217C00052500 | 2023-01-05 11:57AM EST | 52.50 | 38.60 | 46.60 | 47.30 | 0.00 | - | 4 | 4 | 192.58% |
| DHI230217C00055000 | 2023-01-09 2:59PM EST | 55.00 | 38.10 | 43.40 | 45.40 | 0.00 | - | 3 | 8 | 222.75% |
| DHI230217C00057500 | 2023-01-23 2:28PM EST | 57.50 | 37.70 | 40.70 | 43.00 | 0.00 | - | 2 | 5 | 213.87% |
| DHI230217C00060000 | 2023-02-03 3:59PM EST | 60.00 | 39.30 | 39.20 | 39.70 | +1.94 | +5.19% | 75 | 39 | 147.27% |
| DHI230217C00062500 | 2023-02-03 3:59PM EST | 62.50 | 36.90 | 36.70 | 37.40 | +6.10 | +19.81% | 75 | 43 | 116.41% |
| DHI230217C00065000 | 2022-12-23 3:49PM EST | 65.00 | 24.60 | 29.40 | 30.30 | 0.00 | - | 7 | 7 | 0.00% |
| DHI230217C00067500 | 2023-02-03 3:59PM EST | 67.50 | 31.90 | 31.50 | 32.20 | +6.70 | +26.59% | 75 | 40 | 116.99% |
| DHI230217C00070000 | 2023-02-03 3:59PM EST | 70.00 | 29.30 | 29.10 | 29.80 | -3.40 | -10.40% | 150 | 78 | 115.04% |
| DHI230217C00072500 | 2023-02-03 3:59PM EST | 72.50 | 26.80 | 26.70 | 27.20 | +5.57 | +26.24% | 25 | 19 | 98.24% |
| DHI230217C00075000 | 2023-02-03 1:56PM EST | 75.00 | 25.20 | 24.20 | 24.60 | +3.38 | +15.49% | 704 | 300 | 80.86% |
| DHI230217C00077500 | 2023-02-03 1:56PM EST | 77.50 | 22.70 | 21.70 | 22.40 | +3.86 | +20.49% | 703 | 309 | 67.19% |
| DHI230217C00080000 | 2023-02-03 3:48PM EST | 80.00 | 19.35 | 19.20 | 19.60 | -3.75 | -16.23% | 1,428 | 1,044 | 64.75% |
| DHI230217C00082500 | 2023-01-23 11:13AM EST | 82.50 | 13.60 | 16.70 | 17.20 | 0.00 | - | 1 | 372 | 63.57% |
| DHI230217C00084000 | 2023-01-23 1:13PM EST | 84.00 | 12.60 | 14.90 | 16.10 | 0.00 | - | - | 8 | 74.76% |
| DHI230217C00085000 | 2023-02-03 9:31AM EST | 85.00 | 15.00 | 14.20 | 14.90 | -2.20 | -12.79% | 4 | 764 | 63.97% |
| DHI230217C00086000 | 2023-01-23 12:54PM EST | 86.00 | 10.90 | 12.70 | 14.20 | 0.00 | - | - | 3 | 69.92% |
| DHI230217C00087500 | 2023-02-02 3:21PM EST | 87.50 | 15.24 | 11.60 | 12.40 | 0.00 | - | 4 | 1,802 | 54.79% |
| DHI230217C00088000 | 2023-01-23 12:10PM EST | 88.00 | 8.80 | 11.40 | 11.80 | 0.00 | - | - | 1 | 49.41% |
| DHI230217C00089000 | 2023-01-24 3:44PM EST | 89.00 | 9.00 | 10.30 | 10.90 | 0.00 | - | - | 1 | 49.27% |
| DHI230217C00090000 | 2023-02-03 3:20PM EST | 90.00 | 9.90 | 9.50 | 9.80 | -2.60 | -20.80% | 528 | 1,959 | 42.38% |
| DHI230217C00091000 | 2023-01-31 2:09PM EST | 91.00 | 7.55 | 8.50 | 8.90 | +7.55 | - | - | 20 | 41.90% |
| DHI230217C00092500 | 2023-02-02 1:58PM EST | 92.50 | 11.70 | 7.30 | 7.60 | 0.00 | - | 18 | 618 | 41.21% |
| DHI230217C00093000 | 2023-01-27 11:54AM EST | 93.00 | 5.50 | 6.80 | 7.10 | 0.00 | - | 1 | 1 | 39.21% |
| DHI230217C00094000 | 2023-02-02 2:38PM EST | 94.00 | 9.60 | 6.00 | 6.30 | 0.00 | - | 102 | 178 | 39.16% |
| DHI230217C00095000 | 2023-02-03 10:44AM EST | 95.00 | 7.10 | 5.20 | 5.50 | -1.50 | -17.44% | 14 | 473 | 38.33% |
| DHI230217C00096000 | 2023-02-02 2:53PM EST | 96.00 | 7.52 | 4.50 | 4.70 | 0.00 | - | 2 | 116 | 36.87% |
| DHI230217C00097000 | 2023-02-02 12:55PM EST | 97.00 | 6.61 | 3.80 | 4.00 | 0.00 | - | 160 | 304 | 36.30% |
| DHI230217C00097500 | 2023-02-03 3:35PM EST | 97.50 | 3.60 | 3.50 | 3.70 | -2.70 | -42.86% | 11 | 208 | 36.45% |
| DHI230217C00098000 | 2023-02-02 3:59PM EST | 98.00 | 5.90 | 3.20 | 3.40 | 0.00 | - | 24 | 32 | 36.40% |
| DHI230217C00099000 | 2023-02-03 12:29PM EST | 99.00 | 3.70 | 2.65 | 2.80 | +1.65 | +80.49% | 4 | 53 | 35.65% |
| DHI230217C00100000 | 2023-02-03 3:23PM EST | 100.00 | 2.32 | 2.15 | 2.30 | -2.03 | -46.67% | 28 | 1,969 | 35.45% |
| DHI230217C00101000 | 2023-02-03 1:41PM EST | 101.00 | 2.15 | 1.70 | 1.85 | -1.75 | -44.87% | 7 | 106 | 35.06% |
| DHI230217C00102000 | 2023-02-03 10:13AM EST | 102.00 | 2.01 | 1.30 | 1.50 | -1.06 | -34.53% | 7 | 262 | 35.25% |
| DHI230217C00103000 | 2023-02-03 3:23PM EST | 103.00 | 1.15 | 1.00 | 1.15 | -1.86 | -61.79% | 1 | 90 | 34.60% |
| DHI230217C00104000 | 2023-02-03 2:37PM EST | 104.00 | 0.96 | 0.75 | 0.90 | -0.94 | -49.47% | 31 | 12 | 34.67% |
| DHI230217C00105000 | 2023-02-03 2:42PM EST | 105.00 | 0.72 | 0.55 | 0.70 | -0.93 | -56.36% | 18 | 1,446 | 34.82% |
| DHI230217C00106000 | 2023-02-03 1:41PM EST | 106.00 | 0.59 | 0.40 | 0.50 | +0.59 | - | 1 | 110 | 34.08% |
| DHI230217C00107000 | 2023-02-03 12:19PM EST | 107.00 | 0.60 | 0.30 | 0.40 | +0.60 | - | 2 | 222 | 34.82% |
| DHI230217C00110000 | 2023-02-03 11:53AM EST | 110.00 | 0.25 | 0.05 | 0.20 | -0.22 | -46.81% | 696 | 301 | 36.77% |
| DHI230217C00115000 | 2023-02-02 2:45PM EST | 115.00 | 0.12 | 0.00 | 1.75 | 0.00 | - | 2 | 7 | 70.51% |
| DHI230217C00120000 | 2023-01-24 11:54AM EST | 120.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 67.97% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI230217P00032500 | 2023-02-02 1:25PM EST | 32.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 881 | 228.13% |
| DHI230217P00035000 | 2022-11-10 9:57AM EST | 35.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 7 | 1 | 251.56% |
| DHI230217P00037500 | 2022-11-07 10:54AM EST | 37.50 | 0.20 | 0.00 | 0.15 | 0.00 | - | 8 | 9 | 227.34% |
| DHI230217P00040000 | 2022-12-13 9:30AM EST | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 50.00% |
| DHI230217P00042500 | 2022-09-20 12:56PM EST | 42.50 | 0.70 | 0.80 | 0.90 | 0.00 | - | 2 | 2 | 298.34% |
| DHI230217P00045000 | 2023-01-12 3:23PM EST | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 100 | 165.63% |
| DHI230217P00047500 | 2022-11-28 2:19PM EST | 47.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 41 | 193.36% |
| DHI230217P00050000 | 2022-12-21 3:04PM EST | 50.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 121 | 601 | 180.86% |
| DHI230217P00052500 | 2022-12-16 3:41PM EST | 52.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 202 | 696 | 153.91% |
| DHI230217P00055000 | 2023-01-30 2:45PM EST | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 162 | 125.78% |
| DHI230217P00057500 | 2023-01-20 2:57PM EST | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 57 | 693 | 117.19% |
| DHI230217P00060000 | 2023-01-24 9:41AM EST | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 7,491 | 108.59% |
| DHI230217P00062500 | 2023-01-24 9:37AM EST | 62.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 202 | 109.38% |
| DHI230217P00065000 | 2023-02-03 1:54PM EST | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 544 | 92.97% |
| DHI230217P00067500 | 2023-02-03 1:54PM EST | 67.50 | 0.08 | 0.00 | 0.10 | +0.02 | +33.33% | 3 | 496 | 92.97% |
| DHI230217P00070000 | 2023-02-02 3:26PM EST | 70.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 22 | 895 | 78.13% |
| DHI230217P00072500 | 2023-02-02 11:42AM EST | 72.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 391 | 77.34% |
| DHI230217P00075000 | 2023-02-02 3:57PM EST | 75.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 13,283 | 64.06% |
| DHI230217P00077500 | 2023-02-02 3:43PM EST | 77.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 733 | 57.42% |
| DHI230217P00080000 | 2023-02-03 3:28PM EST | 80.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 13 | 476 | 50.78% |
| DHI230217P00082500 | 2023-02-01 2:03PM EST | 82.50 | 0.57 | 0.00 | 0.20 | 0.00 | - | 4 | 1,865 | 54.49% |
| DHI230217P00083000 | 2023-01-30 9:30AM EST | 83.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 52.93% |
| DHI230217P00084000 | 2023-01-26 12:48PM EST | 84.00 | 0.35 | 0.05 | 0.20 | 0.00 | - | - | 1 | 51.95% |
| DHI230217P00085000 | 2023-02-02 3:57PM EST | 85.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 17 | 2,144 | 50.68% |
| DHI230217P00086000 | 2023-01-25 11:50AM EST | 86.00 | 0.60 | 0.05 | 0.20 | 0.00 | - | - | 2 | 50.39% |
| DHI230217P00087000 | 2023-01-26 12:33PM EST | 87.00 | 0.60 | 0.05 | 0.75 | 0.00 | - | - | 3 | 55.57% |
| DHI230217P00087500 | 2023-02-03 3:05PM EST | 87.50 | 0.19 | 0.10 | 0.25 | +0.02 | +11.76% | 8 | 2,027 | 47.85% |
| DHI230217P00088000 | 2023-01-27 1:16PM EST | 88.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 1 | 306 | 46.19% |
| DHI230217P00089000 | 2023-02-02 10:38AM EST | 89.00 | 0.23 | 0.20 | 0.30 | 0.00 | - | 10 | 31 | 44.82% |
| DHI230217P00090000 | 2023-02-03 3:05PM EST | 90.00 | 0.35 | 0.25 | 0.35 | +0.11 | +45.83% | 46 | 1,849 | 43.07% |
| DHI230217P00091000 | 2023-02-02 10:50AM EST | 91.00 | 0.23 | 0.35 | 0.45 | 0.00 | - | 10 | 151 | 42.48% |
| DHI230217P00092000 | 2023-02-02 11:32AM EST | 92.00 | 0.30 | 0.45 | 0.55 | 0.00 | - | 1 | 558 | 41.31% |
| DHI230217P00092500 | 2023-02-03 10:58AM EST | 92.50 | 0.35 | 0.50 | 0.65 | 0.00 | - | 7 | 503 | 41.70% |
| DHI230217P00093000 | 2023-02-02 2:47PM EST | 93.00 | 0.32 | 0.60 | 0.70 | 0.00 | - | 1,007 | 40 | 40.75% |
| DHI230217P00094000 | 2023-02-03 9:30AM EST | 94.00 | 0.70 | 0.75 | 0.90 | +0.30 | +75.00% | 1 | 269 | 40.53% |
| DHI230217P00095000 | 2023-02-03 3:53PM EST | 95.00 | 1.07 | 0.95 | 1.10 | +0.56 | +109.80% | 400 | 678 | 39.58% |
| DHI230217P00096000 | 2023-02-03 11:30AM EST | 96.00 | 0.90 | 1.20 | 1.35 | +0.25 | +38.46% | 7 | 88 | 38.82% |
| DHI230217P00097000 | 2023-02-03 2:53PM EST | 97.00 | 1.45 | 1.45 | 1.65 | +0.61 | +72.62% | 25 | 82 | 38.11% |
| DHI230217P00097500 | 2023-02-03 3:59PM EST | 97.50 | 1.77 | 1.70 | 1.80 | +0.77 | +77.00% | 288 | 177 | 37.50% |
| DHI230217P00098000 | 2023-02-03 1:54PM EST | 98.00 | 1.70 | 1.85 | 2.00 | +0.65 | +61.90% | 7 | 100 | 37.40% |
| DHI230217P00099000 | 2023-02-03 3:59PM EST | 99.00 | 2.35 | 2.30 | 2.45 | +1.05 | +80.77% | 1 | 1,049 | 37.33% |
| DHI230217P00100000 | 2023-02-03 1:38PM EST | 100.00 | 2.50 | 2.80 | 2.95 | +1.00 | +66.67% | 36 | 145 | 37.11% |
| DHI230217P00101000 | 2023-02-03 1:37PM EST | 101.00 | 3.00 | 3.30 | 3.50 | +3.00 | - | 47 | 38 | 36.77% |
| DHI230217P00102000 | 2023-02-03 12:01PM EST | 102.00 | 3.25 | 3.90 | 4.20 | +0.90 | +38.30% | 15 | 414 | 37.79% |
| DHI230217P00103000 | 2023-02-03 3:50PM EST | 103.00 | 4.90 | 4.50 | 4.90 | +4.90 | - | 1 | 31 | 38.06% |
| DHI230217P00104000 | 2023-02-02 2:13PM EST | 104.00 | 2.95 | 5.30 | 5.70 | +2.95 | - | - | 6 | 39.26% |
| DHI230217P00105000 | 2023-02-02 11:57AM EST | 105.00 | 3.95 | 6.20 | 6.40 | 0.00 | - | 10 | 14 | 38.04% |
| DHI230217P00106000 | 2023-02-02 1:25PM EST | 106.00 | 4.30 | 7.00 | 7.30 | +4.30 | - | - | 1 | 39.80% |
| DHI230217P00107000 | 2023-02-03 10:24AM EST | 107.00 | 6.20 | 7.90 | 8.20 | +6.20 | - | 7 | 0 | 41.21% |
| DHI230217P00110000 | 2023-02-03 11:53AM EST | 110.00 | 9.30 | 10.60 | 11.00 | -2.84 | -23.39% | 695 | 5 | 45.65% |
| DHI230217P00125000 | 2023-01-24 10:23AM EST | 125.00 | 27.30 | 25.50 | 26.30 | 0.00 | - | - | 10 | 78.81% |
© 2023 Yahoo. All rights reserved.
