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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240119C00032500 | 2022-09-14 10:28AM EDT | 32.50 | 37.50 | 40.00 | 41.70 | 0.00 | - | 3 | 3 | 59.23% |
| DHI240119C00035000 | 2022-08-17 1:21PM EDT | 35.00 | 43.50 | 37.80 | 38.60 | 0.00 | - | 2 | 1 | 53.22% |
| DHI240119C00042500 | 2022-09-22 10:26AM EDT | 42.50 | 32.80 | 32.80 | 33.20 | 0.00 | - | 1 | 2 | 56.01% |
| DHI240119C00045000 | 2022-09-21 3:40PM EDT | 45.00 | 30.90 | 30.80 | 31.50 | 0.00 | - | 3 | 9 | 55.08% |
| DHI240119C00047500 | 2022-09-22 10:34AM EDT | 47.50 | 28.90 | 29.00 | 29.50 | +28.90 | - | - | 3 | 53.68% |
| DHI240119C00050000 | 2022-06-14 10:04AM EDT | 50.00 | 24.20 | 28.90 | 29.40 | 0.00 | - | 3 | 4 | 60.19% |
| DHI240119C00055000 | 2022-04-04 3:02PM EDT | 55.00 | 28.00 | 27.00 | 27.90 | 0.00 | - | 10 | 11 | 64.17% |
| DHI240119C00057500 | 2022-08-03 11:34AM EDT | 57.50 | 24.08 | 22.50 | 23.30 | 0.00 | - | 20 | 20 | 51.45% |
| DHI240119C00060000 | 2022-09-19 12:54PM EDT | 60.00 | 21.50 | 20.30 | 21.00 | 0.00 | - | 2 | 97 | 49.22% |
| DHI240119C00062500 | 2022-09-15 10:07AM EDT | 62.50 | 18.30 | 19.00 | 19.80 | 0.00 | - | 1 | 1 | 49.35% |
| DHI240119C00065000 | 2022-09-01 2:45PM EDT | 65.00 | 17.25 | 17.60 | 18.10 | 0.00 | - | 2 | 69 | 47.56% |
| DHI240119C00067500 | 2022-09-23 11:49AM EDT | 67.50 | 16.50 | 16.40 | 17.20 | -3.22 | -16.33% | 10 | 2 | 48.27% |
| DHI240119C00070000 | 2022-09-21 11:24AM EDT | 70.00 | 16.10 | 15.10 | 15.50 | 0.00 | - | 3 | 39 | 46.16% |
| DHI240119C00072500 | 2022-09-14 1:45PM EDT | 72.50 | 12.15 | 13.90 | 14.50 | 0.00 | - | 2 | 9 | 46.14% |
| DHI240119C00075000 | 2022-09-12 3:55PM EDT | 75.00 | 13.72 | 12.80 | 13.10 | 0.00 | - | 75 | 199 | 44.69% |
| DHI240119C00077500 | 2022-09-21 1:42PM EDT | 77.50 | 12.40 | 11.50 | 12.00 | 0.00 | - | 5 | 554 | 44.00% |
| DHI240119C00080000 | 2022-09-22 10:15AM EDT | 80.00 | 10.80 | 10.70 | 11.00 | 0.00 | - | 2 | 819 | 43.45% |
| DHI240119C00082500 | 2022-09-23 9:34AM EDT | 82.50 | 9.15 | 9.80 | 10.10 | -0.45 | -4.69% | 42 | 129 | 43.04% |
| DHI240119C00085000 | 2022-09-23 10:39AM EDT | 85.00 | 8.40 | 8.90 | 9.20 | -0.70 | -7.69% | 1 | 59 | 42.46% |
| DHI240119C00087500 | 2022-08-24 11:06AM EDT | 87.50 | 9.77 | 7.60 | 8.30 | 0.00 | - | 1 | 29 | 41.71% |
| DHI240119C00090000 | 2022-09-23 9:54AM EDT | 90.00 | 6.83 | 7.40 | 7.70 | -0.59 | -7.95% | 2 | 901 | 41.75% |
| DHI240119C00092500 | 2022-07-27 1:54PM EDT | 92.50 | 8.72 | 7.10 | 7.50 | 0.00 | - | 14 | 99 | 42.91% |
| DHI240119C00095000 | 2022-09-12 1:24PM EDT | 95.00 | 6.90 | 6.10 | 6.40 | 0.00 | - | 2 | 26 | 41.07% |
| DHI240119C00097500 | 2022-04-07 12:25PM EDT | 97.50 | 5.31 | 5.90 | 6.70 | 0.00 | - | 3 | 8 | 43.65% |
| DHI240119C00100000 | 2022-09-22 10:10AM EDT | 100.00 | 5.00 | 4.90 | 5.30 | 0.00 | - | 1 | 740 | 40.47% |
| DHI240119C00105000 | 2022-09-19 11:14AM EDT | 105.00 | 4.40 | 4.00 | 4.30 | 0.00 | - | 3 | 60 | 39.67% |
| DHI240119C00110000 | 2022-09-16 2:32PM EDT | 110.00 | 3.30 | 3.20 | 3.60 | 0.00 | - | 4 | 27 | 39.48% |
| DHI240119C00115000 | 2022-09-13 3:36PM EDT | 115.00 | 2.20 | 2.65 | 2.95 | 0.00 | - | 2 | 12 | 39.04% |
| DHI240119C00120000 | 2022-09-22 9:36AM EDT | 120.00 | 2.15 | 1.95 | 2.40 | 0.00 | - | 1 | 1,468 | 38.59% |
| DHI240119C00125000 | 2022-09-19 9:30AM EDT | 125.00 | 2.10 | 1.75 | 1.95 | 0.00 | - | 2 | 8 | 38.20% |
| DHI240119C00130000 | 2022-09-01 9:30AM EDT | 130.00 | 1.40 | 1.40 | 1.60 | 0.00 | - | 2 | 12 | 37.95% |
| DHI240119C00135000 | 2022-09-14 9:50AM EDT | 135.00 | 0.90 | 1.10 | 1.30 | 0.00 | - | 2 | 14 | 37.65% |
| DHI240119C00140000 | 2022-09-12 1:23PM EDT | 140.00 | 1.05 | 0.90 | 1.10 | 0.00 | - | 2 | 22 | 37.71% |
| DHI240119C00145000 | 2022-09-14 10:05AM EDT | 145.00 | 0.60 | 0.70 | 0.90 | 0.00 | - | 2 | 46 | 37.50% |
| DHI240119C00150000 | 2022-09-01 10:00AM EDT | 150.00 | 0.60 | 0.55 | 0.75 | 0.00 | - | 2 | 37 | 37.45% |
| DHI240119C00155000 | 2022-08-24 9:30AM EDT | 155.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| DHI240119C00160000 | 2022-09-02 3:47PM EDT | 160.00 | 0.55 | 0.35 | 0.70 | 0.00 | - | 1 | 19 | 39.33% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240119P00032500 | 2022-09-23 11:25AM EDT | 32.50 | 1.35 | 1.30 | 1.50 | +0.10 | +8.00% | 1 | 290 | 53.99% |
| DHI240119P00035000 | 2022-09-22 3:41PM EDT | 35.00 | 1.62 | 1.60 | 1.75 | 0.00 | - | 15 | 106 | 52.32% |
| DHI240119P00037500 | 2022-08-24 9:54AM EDT | 37.50 | 1.85 | 1.85 | 0.00 | 0.00 | - | 1 | 55 | 12.50% |
| DHI240119P00040000 | 2022-09-12 9:51AM EDT | 40.00 | 2.00 | 2.15 | 2.45 | 0.00 | - | 2 | 105 | 50.06% |
| DHI240119P00042500 | 2022-09-20 1:56PM EDT | 42.50 | 2.80 | 2.55 | 2.85 | 0.00 | - | 1 | 22 | 48.61% |
| DHI240119P00045000 | 2022-08-18 3:46PM EDT | 45.00 | 2.75 | 3.10 | 3.50 | 0.00 | - | 1 | 32 | 48.41% |
| DHI240119P00047500 | 2022-08-18 3:45PM EDT | 47.50 | 3.20 | 3.60 | 4.40 | 0.00 | - | 2 | 5 | 49.08% |
| DHI240119P00050000 | 2022-09-23 3:01PM EDT | 50.00 | 4.37 | 4.20 | 4.50 | +0.07 | +1.63% | 1 | 51 | 45.48% |
| DHI240119P00052500 | 2022-06-30 12:31PM EDT | 52.50 | 6.90 | 4.20 | 4.60 | 0.00 | - | - | 25 | 42.00% |
| DHI240119P00055000 | 2022-09-21 9:58AM EDT | 55.00 | 5.20 | 5.50 | 6.10 | 0.00 | - | 2 | 1,040 | 44.44% |
| DHI240119P00057500 | 2022-08-17 2:45PM EDT | 57.50 | 5.20 | 6.30 | 6.70 | 0.00 | - | 170 | 651 | 42.74% |
| DHI240119P00060000 | 2022-09-20 10:23AM EDT | 60.00 | 6.89 | 6.90 | 7.40 | 0.00 | - | 3 | 1,081 | 41.28% |
| DHI240119P00062500 | 2022-08-25 10:46AM EDT | 62.50 | 7.00 | 8.00 | 8.30 | 0.00 | - | 2 | 82 | 40.37% |
| DHI240119P00065000 | 2022-09-23 1:29PM EDT | 65.00 | 9.30 | 8.90 | 9.20 | +0.09 | +0.98% | 3 | 1,002 | 39.24% |
| DHI240119P00067500 | 2022-09-23 11:15AM EDT | 67.50 | 10.10 | 9.90 | 10.20 | -0.68 | -6.31% | 50 | 692 | 38.24% |
| DHI240119P00070000 | 2022-09-23 3:46PM EDT | 70.00 | 11.20 | 11.10 | 11.40 | +0.10 | +0.90% | 12 | 402 | 37.67% |
| DHI240119P00072500 | 2022-09-21 10:16AM EDT | 72.50 | 11.97 | 12.30 | 12.60 | 0.00 | - | 1 | 28 | 36.86% |
| DHI240119P00075000 | 2022-09-21 1:43PM EDT | 75.00 | 13.10 | 13.60 | 14.00 | 0.00 | - | 4 | 45 | 36.46% |
| DHI240119P00077500 | 2022-09-19 11:16AM EDT | 77.50 | 14.40 | 14.90 | 15.30 | 0.00 | - | 9 | 365 | 35.52% |
| DHI240119P00080000 | 2022-08-15 10:56AM EDT | 80.00 | 13.50 | 17.50 | 18.50 | 0.00 | - | 11 | 37 | 40.18% |
| DHI240119P00082500 | 2022-09-16 1:55PM EDT | 82.50 | 18.63 | 17.90 | 18.20 | 0.00 | - | 1 | 207 | 33.90% |
| DHI240119P00085000 | 2022-09-21 1:08PM EDT | 85.00 | 18.89 | 19.50 | 19.80 | 0.00 | - | 10 | 249 | 33.22% |
| DHI240119P00087500 | 2022-09-02 1:16PM EDT | 87.50 | 21.50 | 21.20 | 21.60 | 0.00 | - | 2 | 13 | 32.95% |
| DHI240119P00090000 | 2022-09-23 9:54AM EDT | 90.00 | 23.99 | 22.90 | 23.30 | +0.44 | +1.87% | 2 | 31 | 32.13% |
| DHI240119P00092500 | 2022-08-12 3:36PM EDT | 92.50 | 20.40 | 23.30 | 23.70 | 0.00 | - | 2 | 194 | 26.23% |
| DHI240119P00095000 | 2022-03-14 11:57AM EDT | 95.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240119P00100000 | 2022-09-15 11:07AM EDT | 100.00 | 31.70 | 30.30 | 31.00 | 0.00 | - | 3 | 65 | 29.68% |
| DHI240119P00105000 | 2022-05-12 1:37PM EDT | 105.00 | 40.35 | 34.80 | 37.90 | 0.00 | - | 1 | 11 | 39.80% |
| DHI240119P00115000 | 2022-03-21 3:39PM EDT | 115.00 | 37.30 | 40.50 | 45.00 | 0.00 | - | - | 3 | 31.57% |
| 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.
