D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:03PM EDT. Market open.
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220930C00045000 | 2022-09-13 12:00PM EDT | 45.00 | 25.80 | 23.70 | 24.00 | 0.00 | - | 1 | 0 | 361.72% |
| DHI220930C00056000 | 2022-09-22 11:26AM EDT | 56.00 | 15.10 | 12.70 | 12.90 | 0.00 | - | - | 4 | 193.36% |
| DHI220930C00057000 | 2022-09-21 10:10AM EDT | 57.00 | 16.40 | 11.70 | 12.00 | 0.00 | - | - | 2 | 186.72% |
| DHI220930C00060000 | 2022-09-29 11:58AM EDT | 60.00 | 9.62 | 8.70 | 9.10 | -0.51 | -5.03% | 1 | 12 | 151.37% |
| DHI220930C00065000 | 2022-08-30 10:07AM EDT | 65.00 | 8.71 | 4.20 | 4.40 | 0.00 | - | 10 | 10 | 107.62% |
| DHI220930C00067000 | 2022-09-27 2:34PM EDT | 67.00 | 1.45 | 2.00 | 2.20 | 0.00 | - | 5 | 11 | 60.94% |
| DHI220930C00068000 | 2022-09-29 12:48PM EDT | 68.00 | 1.69 | 1.30 | 1.45 | -2.06 | -54.93% | 1 | 19 | 55.47% |
| DHI220930C00069000 | 2022-09-29 12:52PM EDT | 69.00 | 1.10 | 0.70 | 0.90 | -1.05 | -48.84% | 7 | 65 | 51.17% |
| DHI220930C00070000 | 2022-09-29 12:53PM EDT | 70.00 | 0.55 | 0.35 | 0.45 | -1.19 | -68.39% | 4 | 141 | 50.78% |
| DHI220930C00071000 | 2022-09-29 10:00AM EDT | 71.00 | 0.35 | 0.15 | 0.25 | -1.20 | -77.42% | 122 | 307 | 51.95% |
| DHI220930C00072000 | 2022-09-29 10:28AM EDT | 72.00 | 0.10 | 0.05 | 0.15 | -0.90 | -90.00% | 4 | 135 | 54.88% |
| DHI220930C00072500 | 2022-09-28 11:25AM EDT | 72.50 | 0.10 | 0.05 | 0.10 | -0.60 | -85.71% | 10 | 62 | 50.78% |
| DHI220930C00073000 | 2022-09-29 9:52AM EDT | 73.00 | 0.12 | 0.00 | 0.10 | -0.35 | -74.47% | 3 | 167 | 51.17% |
| DHI220930C00074000 | 2022-09-29 12:36PM EDT | 74.00 | 0.08 | 0.00 | 0.05 | -0.22 | -73.33% | 1 | 149 | 53.13% |
| DHI220930C00075000 | 2022-09-28 11:32AM EDT | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 134 | 73.05% |
| DHI220930C00076000 | 2022-09-28 3:47PM EDT | 76.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 65 | 75.78% |
| DHI220930C00077000 | 2022-09-28 9:32AM EDT | 77.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 61 | 75.00% |
| DHI220930C00078000 | 2022-09-26 10:48AM EDT | 78.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 31 | 82.03% |
| DHI220930C00079000 | 2022-09-28 12:59PM EDT | 79.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 180 | 89.06% |
| DHI220930C00080000 | 2022-09-26 1:10PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 995 | 95.31% |
| DHI220930C00081000 | 2022-09-14 12:16PM EDT | 81.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 7 | 112.50% |
| DHI220930C00082000 | 2022-09-21 11:17AM EDT | 82.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 310 | 313 | 107.81% |
| DHI220930C00083000 | 2022-09-14 9:55AM EDT | 83.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 2 | 114.06% |
| DHI220930C00084000 | 2022-09-08 11:20AM EDT | 84.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 153.91% |
| DHI220930C00085000 | 2022-08-24 10:23AM EDT | 85.00 | 0.70 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 187.89% |
| DHI220930C00086000 | 2022-09-01 10:01AM EDT | 86.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 0 | 167.97% |
| DHI220930C00087000 | 2022-09-07 11:38AM EDT | 87.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 137.50% |
| DHI220930C00088000 | 2022-08-12 9:40AM EDT | 88.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | - | 1 | 225.39% |
| DHI220930C00089000 | 2022-08-17 11:32AM EDT | 89.00 | 0.46 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 232.81% |
| DHI220930C00090000 | 2022-08-25 11:08AM EDT | 90.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 3 | 5 | 225.00% |
| DHI220930C00100000 | 2022-09-16 10:08AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 222.66% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220930P00040000 | 2022-09-26 9:30AM EDT | 40.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 204 | 729 | 293.75% |
| DHI220930P00045000 | 2022-09-28 2:42PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 17 | 234.38% |
| DHI220930P00050000 | 2022-09-27 9:33AM EDT | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 149 | 427 | 181.25% |
| DHI220930P00055000 | 2022-09-12 1:16PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 131.25% |
| DHI220930P00060000 | 2022-09-23 12:29PM EDT | 60.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 61 | 83 | 84.38% |
| DHI220930P00061000 | 2022-09-26 9:36AM EDT | 61.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 30 | 75.00% |
| DHI220930P00062000 | 2022-09-21 10:32AM EDT | 62.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 310 | 311 | 66.41% |
| DHI220930P00063000 | 2022-09-27 1:38PM EDT | 63.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 16 | 57 | 57.03% |
| DHI220930P00064000 | 2022-09-27 2:12PM EDT | 64.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 28 | 93 | 54.30% |
| DHI220930P00065000 | 2022-09-28 3:34PM EDT | 65.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 143 | 63 | 51.56% |
| DHI220930P00066000 | 2022-09-28 3:44PM EDT | 66.00 | 0.06 | 0.10 | 0.20 | 0.00 | - | 51 | 1,071 | 49.22% |
| DHI220930P00067000 | 2022-09-29 10:49AM EDT | 67.00 | 0.35 | 0.20 | 0.30 | +0.18 | +105.88% | 13 | 441 | 41.99% |
| DHI220930P00068000 | 2022-09-29 10:54AM EDT | 68.00 | 0.50 | 0.50 | 0.65 | +0.23 | +85.19% | 5 | 116 | 43.16% |
| DHI220930P00069000 | 2022-09-29 1:46PM EDT | 69.00 | 1.01 | 0.95 | 1.05 | +0.58 | +134.88% | 9 | 139 | 37.50% |
| DHI220930P00070000 | 2022-09-29 12:48PM EDT | 70.00 | 1.30 | 1.50 | 1.65 | +0.76 | +140.74% | 40 | 418 | 29.88% |
| DHI220930P00071000 | 2022-09-29 11:09AM EDT | 71.00 | 1.85 | 2.30 | 2.45 | +1.05 | +131.25% | 6 | 975 | 0.00% |
| DHI220930P00072000 | 2022-09-29 11:23AM EDT | 72.00 | 2.79 | 3.20 | 3.40 | +1.44 | +106.67% | 5 | 80 | 0.00% |
| DHI220930P00072500 | 2022-09-28 12:08PM EDT | 72.50 | 1.65 | 3.60 | 3.80 | 0.00 | - | 7 | 10 | 0.00% |
| DHI220930P00073000 | 2022-09-29 11:57AM EDT | 73.00 | 3.50 | 4.10 | 4.40 | +1.35 | +62.79% | 8 | 114 | 0.00% |
| DHI220930P00074000 | 2022-09-28 3:06PM EDT | 74.00 | 2.65 | 5.10 | 5.40 | 0.00 | - | 3 | 76 | 0.00% |
| DHI220930P00075000 | 2022-09-27 12:16PM EDT | 75.00 | 7.05 | 6.00 | 6.30 | 0.00 | - | 1 | 116 | 0.00% |
| DHI220930P00076000 | 2022-09-29 9:44AM EDT | 76.00 | 6.40 | 7.10 | 7.40 | -0.40 | -5.88% | 1 | 4 | 0.00% |
| DHI220930P00077000 | 2022-09-29 11:14AM EDT | 77.00 | 7.20 | 8.00 | 8.40 | -2.90 | -28.71% | 2 | 9 | 0.00% |
| DHI220930P00078000 | 2022-09-26 9:54AM EDT | 78.00 | 7.24 | 9.00 | 9.30 | 0.00 | - | 1 | 0 | 0.00% |
| DHI220930P00079000 | 2022-09-26 9:54AM EDT | 79.00 | 8.20 | 10.10 | 10.30 | 0.00 | - | 1 | 1 | 0.00% |
| DHI220930P00080000 | 2022-09-28 12:48PM EDT | 80.00 | 8.90 | 10.90 | 11.40 | 0.00 | - | 2 | 1 | 0.00% |
| DHI220930P00081000 | 2022-08-18 11:03AM EDT | 81.00 | 6.30 | 8.20 | 11.80 | 0.00 | - | 1 | 1 | 0.00% |
| DHI220930P00082000 | 2022-09-06 11:32AM EDT | 82.00 | 11.40 | 13.00 | 13.30 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
