D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240119C00042500 | 2022-03-14 10:15AM EDT | 42.50 | 39.25 | 32.10 | 36.30 | 0.00 | - | 1 | 2 | 59.56% |
| DHI240119C00045000 | 2022-04-28 10:09AM EDT | 45.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DHI240119C00050000 | 2022-05-12 9:55AM EDT | 50.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI240119C00055000 | 2022-04-04 3:02PM EDT | 55.00 | 28.00 | 27.00 | 27.90 | 0.00 | - | 10 | 11 | 59.46% |
| DHI240119C00060000 | 2022-03-29 3:47PM EDT | 60.00 | 28.30 | 20.90 | 23.70 | 0.00 | - | 1 | 21 | 50.06% |
| DHI240119C00065000 | 2022-05-17 12:03PM EDT | 65.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DHI240119C00067500 | 2022-05-05 2:23PM EDT | 67.50 | 16.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DHI240119C00070000 | 2022-05-05 2:23PM EDT | 70.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI240119C00072500 | 2022-05-12 3:26PM EDT | 72.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DHI240119C00075000 | 2022-05-11 12:29PM EDT | 75.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DHI240119C00077500 | 2022-05-13 1:38PM EDT | 77.50 | 11.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| DHI240119C00080000 | 2022-05-11 10:28AM EDT | 80.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DHI240119C00082500 | 2022-05-06 2:03PM EDT | 82.50 | 10.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DHI240119C00085000 | 2022-04-04 2:00PM EDT | 85.00 | 12.64 | 11.50 | 12.20 | 0.00 | - | 2 | 30 | 47.10% |
| DHI240119C00087500 | 2022-05-16 1:24PM EDT | 87.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DHI240119C00090000 | 2022-05-16 2:29PM EDT | 90.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| DHI240119C00092500 | 2022-05-02 3:13PM EDT | 92.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHI240119C00095000 | 2022-05-12 2:58PM EDT | 95.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI240119C00097500 | 2022-04-07 12:25PM EDT | 97.50 | 5.31 | 5.90 | 6.70 | 0.00 | - | 3 | 8 | 39.69% |
| DHI240119C00100000 | 2022-05-16 9:32AM EDT | 100.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| DHI240119C00105000 | 2022-04-18 11:42AM EDT | 105.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI240119C00110000 | 2022-05-17 12:04PM EDT | 110.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| DHI240119C00115000 | 2022-05-10 3:59PM EDT | 115.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI240119C00120000 | 2022-05-17 9:33AM EDT | 120.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI240119C00125000 | 2022-05-16 12:14PM EDT | 125.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DHI240119C00130000 | 2022-05-02 11:39AM EDT | 130.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHI240119C00135000 | 2022-05-16 9:43AM EDT | 135.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHI240119C00140000 | 2022-05-16 12:14PM EDT | 140.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHI240119C00145000 | 2022-05-17 3:48PM EDT | 145.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| DHI240119C00150000 | 2022-05-04 3:18PM EDT | 150.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHI240119C00155000 | 2022-05-09 9:58AM EDT | 155.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHI240119C00160000 | 2022-05-09 9:58AM EDT | 160.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240119P00035000 | 2022-05-12 3:11PM EDT | 35.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| DHI240119P00040000 | 2022-05-17 12:35PM EDT | 40.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHI240119P00042500 | 2022-05-12 12:35PM EDT | 42.50 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI240119P00045000 | 2022-05-12 3:15PM EDT | 45.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHI240119P00047500 | 2022-04-27 12:26PM EDT | 47.50 | 4.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHI240119P00050000 | 2022-05-05 1:04PM EDT | 50.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI240119P00055000 | 2022-05-12 3:15PM EDT | 55.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DHI240119P00060000 | 2022-05-12 9:30AM EDT | 60.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DHI240119P00062500 | 2022-05-16 12:00AM EDT | 62.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| DHI240119P00065000 | 2022-05-12 3:03PM EDT | 65.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DHI240119P00067500 | 2022-05-12 3:03PM EDT | 67.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| DHI240119P00070000 | 2022-05-12 3:15PM EDT | 70.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| DHI240119P00072500 | 2022-05-16 12:00AM EDT | 72.50 | 16.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI240119P00075000 | 2022-05-02 3:40PM EDT | 75.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DHI240119P00077500 | 2022-05-12 11:42AM EDT | 77.50 | 19.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DHI240119P00080000 | 2022-05-16 9:33AM EDT | 80.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240119P00082500 | 2022-05-02 9:34AM EDT | 82.50 | 21.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DHI240119P00085000 | 2022-05-10 10:38AM EDT | 85.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| DHI240119P00087500 | 2022-05-02 3:42PM EDT | 87.50 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240119P00090000 | 2022-05-12 11:37AM EDT | 90.00 | 27.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DHI240119P00092500 | 2022-03-15 2:40PM EDT | 92.50 | 23.70 | 25.70 | 27.30 | 0.00 | - | 40 | 194 | 32.59% |
| DHI240119P00095000 | 2022-03-14 11:57AM EDT | 95.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240119P00100000 | 2022-03-25 3:20PM EDT | 100.00 | 28.55 | 30.00 | 35.00 | 0.00 | - | 10 | 46 | 37.34% |
| DHI240119P00105000 | 2022-05-12 1:37PM EDT | 105.00 | 40.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240119P00115000 | 2022-03-21 3:39PM EDT | 115.00 | 37.30 | 40.50 | 45.00 | 0.00 | - | - | 3 | 22.33% |
| DHI240119P00135000 | 2021-11-19 12:26PM EDT | 135.00 | 40.75 | 39.10 | 42.45 | 0.00 | - | 2 | 2 | 0.00% |
| DHI240119P00140000 | 2022-01-24 2:54PM EDT | 140.00 | 54.50 | 60.20 | 62.65 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
