D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI211203C00089000 | 2021-11-24 11:12AM EST | 89.00 | 12.05 | 8.30 | 9.65 | 0.00 | - | 1 | 17 | 66.70% |
| DHI211203C00090000 | 2021-11-17 3:15PM EST | 90.00 | 11.47 | 7.15 | 8.55 | 0.00 | - | 1 | 6 | 52.25% |
| DHI211203C00091000 | 2021-11-30 11:28AM EST | 91.00 | 7.00 | 6.40 | 7.35 | -3.80 | -35.19% | 8 | 17 | 71.58% |
| DHI211203C00092000 | 2021-11-09 9:44AM EST | 92.00 | 5.00 | 5.55 | 6.60 | 0.00 | - | 1 | 12 | 53.13% |
| DHI211203C00093000 | 2021-11-12 10:37AM EST | 93.00 | 5.25 | 4.80 | 5.20 | 0.00 | - | 2 | 15 | 51.37% |
| DHI211203C00094000 | 2021-11-18 1:24PM EST | 94.00 | 8.62 | 3.90 | 4.25 | 0.00 | - | 2 | 27 | 45.90% |
| DHI211203C00095000 | 2021-11-24 11:13AM EST | 95.00 | 6.60 | 3.10 | 3.55 | 0.00 | - | 10 | 126 | 47.31% |
| DHI211203C00096000 | 2021-11-30 12:42PM EST | 96.00 | 2.25 | 2.34 | 2.86 | -0.28 | -11.07% | 13 | 10 | 46.73% |
| DHI211203C00097000 | 2021-11-30 1:40PM EST | 97.00 | 1.77 | 1.73 | 2.09 | -0.13 | -6.84% | 4 | 28 | 42.24% |
| DHI211203C00098000 | 2021-11-30 3:50PM EST | 98.00 | 1.23 | 1.11 | 1.45 | -0.62 | -33.51% | 117 | 26 | 39.06% |
| DHI211203C00099000 | 2021-11-30 2:03PM EST | 99.00 | 0.90 | 0.78 | 1.11 | -0.46 | -33.82% | 105 | 47 | 40.92% |
| DHI211203C00100000 | 2021-11-30 11:52AM EST | 100.00 | 0.69 | 0.51 | 0.66 | -0.23 | -25.00% | 35 | 294 | 37.45% |
| DHI211203C00101000 | 2021-11-30 12:24PM EST | 101.00 | 0.40 | 0.17 | 1.09 | -0.23 | -36.51% | 35 | 167 | 57.52% |
| DHI211203C00102000 | 2021-11-30 9:46AM EST | 102.00 | 0.85 | 0.19 | 0.28 | +0.38 | +80.85% | 2 | 93 | 37.89% |
| DHI211203C00103000 | 2021-11-30 12:10PM EST | 103.00 | 0.15 | 0.11 | 0.25 | -0.11 | -42.31% | 23 | 82 | 42.19% |
| DHI211203C00104000 | 2021-11-29 2:04PM EST | 104.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 26 | 86 | 47.46% |
| DHI211203C00105000 | 2021-11-30 10:46AM EST | 105.00 | 0.08 | 0.03 | 0.14 | -0.02 | -20.00% | 38 | 225 | 45.70% |
| DHI211203C00106000 | 2021-11-29 12:12PM EST | 106.00 | 0.06 | 0.01 | 0.56 | +0.04 | +200.00% | 7 | 25 | 59.57% |
| DHI211203C00107000 | 2021-11-30 1:03PM EST | 107.00 | 0.09 | 0.00 | 0.17 | -0.07 | -43.75% | 17 | 21 | 57.03% |
| DHI211203C00108000 | 2021-11-29 12:38PM EST | 108.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 7 | 62.31% |
| DHI211203C00109000 | 2021-11-18 11:45AM EST | 109.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 3 | 79.30% |
| DHI211203C00110000 | 2021-11-30 1:03PM EST | 110.00 | 0.03 | 0.01 | 0.05 | -0.29 | -90.62% | 10 | 13 | 52.34% |
| DHI211203C00111000 | 2021-11-19 11:34AM EST | 111.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 88.67% |
| DHI211203C00115000 | 2021-11-24 11:57AM EST | 115.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | 1 | 1 | 141.11% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI211203P00060000 | 2021-11-16 12:49PM EST | 60.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 1 | 283.79% |
| DHI211203P00065000 | 2021-11-29 3:29PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 44 | 131.25% |
| DHI211203P00070000 | 2021-11-29 3:52PM EST | 70.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 149.22% |
| DHI211203P00075000 | 2021-10-26 9:18AM EST | 75.00 | 1.11 | 0.00 | 1.34 | 0.00 | - | - | 1 | 186.13% |
| DHI211203P00080000 | 2021-11-02 11:52AM EST | 80.00 | 0.76 | 0.00 | 0.75 | 0.00 | - | 8 | 13 | 129.69% |
| DHI211203P00083000 | 2021-11-26 10:21AM EST | 83.00 | 0.72 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 110.55% |
| DHI211203P00084000 | 2021-11-09 12:16PM EST | 84.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 104.30% |
| DHI211203P00085000 | 2021-11-24 10:42AM EST | 85.00 | 0.07 | 0.01 | 0.70 | 0.00 | - | 10 | 15 | 96.58% |
| DHI211203P00086000 | 2021-11-04 9:51AM EST | 86.00 | 1.34 | 0.01 | 0.73 | 0.00 | - | 8 | 9 | 91.31% |
| DHI211203P00087000 | 2021-11-22 3:50PM EST | 87.00 | 0.42 | 0.02 | 0.68 | 0.00 | - | 2 | 8 | 83.79% |
| DHI211203P00088000 | 2021-11-19 2:24PM EST | 88.00 | 0.23 | 0.05 | 0.30 | 0.00 | - | 1 | 31 | 65.43% |
| DHI211203P00089000 | 2021-11-29 1:28PM EST | 89.00 | 0.10 | 0.13 | 0.25 | 0.00 | - | 8 | 11 | 60.94% |
| DHI211203P00090000 | 2021-11-29 12:24PM EST | 90.00 | 0.20 | 0.12 | 0.27 | 0.00 | - | 1 | 22 | 55.57% |
| DHI211203P00091000 | 2021-11-23 10:56AM EST | 91.00 | 0.26 | 0.19 | 0.34 | 0.00 | - | 55 | 65 | 53.91% |
| DHI211203P00092000 | 2021-11-29 2:23PM EST | 92.00 | 0.20 | 0.19 | 0.58 | 0.00 | - | 2 | 57 | 53.52% |
| DHI211203P00093000 | 2021-11-29 9:49AM EST | 93.00 | 0.38 | 0.34 | 0.64 | 0.00 | - | 11 | 89 | 51.03% |
| DHI211203P00094000 | 2021-11-30 2:48PM EST | 94.00 | 0.55 | 0.39 | 0.61 | +0.27 | +96.43% | 1 | 67 | 47.95% |
| DHI211203P00095000 | 2021-11-29 2:08PM EST | 95.00 | 0.40 | 0.58 | 0.80 | 0.00 | - | 7 | 149 | 45.85% |
| DHI211203P00096000 | 2021-11-30 3:18PM EST | 96.00 | 0.93 | 0.88 | 1.08 | +0.42 | +82.35% | 11 | 95 | 44.63% |
| DHI211203P00097000 | 2021-11-30 3:18PM EST | 97.00 | 1.29 | 1.14 | 1.46 | +0.51 | +65.38% | 23 | 430 | 43.99% |
| DHI211203P00098000 | 2021-11-30 12:51PM EST | 98.00 | 2.14 | 1.66 | 2.04 | +1.09 | +103.81% | 12 | 165 | 46.14% |
| DHI211203P00099000 | 2021-11-29 2:21PM EST | 99.00 | 1.55 | 2.23 | 2.71 | 0.00 | - | 110 | 126 | 48.54% |
| DHI211203P00100000 | 2021-11-30 12:51PM EST | 100.00 | 3.55 | 2.91 | 3.20 | +1.05 | +42.00% | 10 | 118 | 44.19% |
| DHI211203P00101000 | 2021-11-30 1:20PM EST | 101.00 | 4.65 | 3.75 | 4.10 | +1.00 | +27.40% | 2 | 141 | 49.17% |
| DHI211203P00102000 | 2021-11-30 9:39AM EST | 102.00 | 3.10 | 4.45 | 4.90 | -1.25 | -28.74% | 29 | 8 | 49.90% |
| DHI211203P00103000 | 2021-11-30 10:55AM EST | 103.00 | 4.60 | 4.85 | 6.45 | +1.57 | +51.82% | 1 | 11 | 74.17% |
| DHI211203P00104000 | 2021-11-30 2:29PM EST | 104.00 | 6.58 | 6.25 | 7.10 | -0.14 | -2.08% | 8 | 18 | 53.52% |
| DHI211203P00105000 | 2021-11-26 12:57PM EST | 105.00 | 6.70 | 6.35 | 8.30 | 0.00 | - | 2 | 3 | 82.91% |
| DHI211203P00115000 | 2021-11-18 10:04AM EST | 115.00 | 13.03 | 16.35 | 18.40 | 0.00 | - | - | 1 | 78.13% |
© 2021 Yahoo. All rights reserved.
