D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220819C00075000 | 2021-12-27 4:26PM EDT | 75.00 | 32.25 | 29.65 | 30.55 | 0.00 | - | - | 1 | 251.81% |
| DHI220819C00085000 | 2021-12-28 12:08PM EDT | 85.00 | 25.30 | 21.65 | 22.50 | 0.00 | - | - | 10 | 206.06% |
| DHI220819C00100000 | 2021-12-28 12:29PM EDT | 100.00 | 14.67 | 12.15 | 12.70 | 0.00 | - | 1 | 3 | 157.74% |
| DHI220819C00105000 | 2022-01-04 2:09PM EDT | 105.00 | 10.60 | 9.85 | 10.20 | 0.00 | - | 1 | 2 | 146.44% |
| DHI220819C00110000 | 2022-01-05 1:12PM EDT | 110.00 | 9.80 | 7.80 | 8.15 | +0.80 | +8.89% | 3 | 2 | 136.67% |
| DHI220819C00115000 | 2021-12-21 3:16PM EDT | 115.00 | 6.87 | 6.10 | 6.45 | 0.00 | - | - | 1 | 128.41% |
| DHI220819C00125000 | 2022-01-05 11:16AM EDT | 125.00 | 4.54 | 3.60 | 4.10 | -0.26 | -5.42% | 5 | 8 | 116.21% |
| DHI220819C00130000 | 2021-12-27 10:33AM EDT | 130.00 | 3.47 | 2.76 | 3.10 | 0.00 | - | - | 5 | 110.79% |
| DHI220819C00135000 | 2022-01-03 2:28PM EDT | 135.00 | 2.30 | 2.14 | 2.42 | 0.00 | - | 2 | 9 | 107.03% |
| DHI220819C00140000 | 2021-12-20 11:30AM EDT | 140.00 | 1.88 | 1.63 | 2.04 | 0.00 | - | - | 1 | 104.74% |
| DHI220819C00145000 | 2021-12-21 12:39PM EDT | 145.00 | 1.63 | 1.16 | 2.25 | 0.00 | - | - | 2 | 106.30% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220819P00070000 | 2022-01-03 11:43AM EDT | 70.00 | 1.28 | 1.42 | 2.08 | 0.00 | - | 3 | 3 | 10.11% |
| DHI220819P00080000 | 2022-01-03 3:00PM EDT | 80.00 | 2.55 | 2.86 | 3.25 | 0.00 | - | 2 | 2 | 0.00% |
| DHI220819P00085000 | 2022-01-03 10:47AM EDT | 85.00 | 3.15 | 3.95 | 4.30 | 0.00 | - | 4 | 10 | 0.00% |
| DHI220819P00090000 | 2021-12-21 11:10AM EDT | 90.00 | 6.40 | 5.35 | 5.70 | 0.00 | - | 51 | 51 | 0.00% |
| DHI220819P00095000 | 2022-01-03 12:24PM EDT | 95.00 | 6.20 | 7.10 | 7.50 | 0.00 | - | 2 | 60 | 0.00% |
| DHI220819P00097500 | 2021-12-27 3:27PM EDT | 97.50 | 7.40 | 8.05 | 8.50 | 0.00 | - | 6 | 52 | 0.00% |
| DHI220819P00100000 | 2022-01-03 12:09PM EDT | 100.00 | 8.20 | 9.20 | 9.60 | 0.00 | - | 1 | 2 | 0.00% |
| DHI220819P00110000 | 2021-12-31 1:15PM EDT | 110.00 | 12.25 | 14.65 | 15.20 | 0.00 | - | 11 | 14 | 0.00% |
| DHI220819P00140000 | 2022-01-05 12:11PM EDT | 140.00 | 34.30 | 38.40 | 39.10 | -1.37 | -3.84% | 2 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
