D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI221209C00071000 | 2022-12-01 3:14PM EST | 71.00 | 15.70 | 15.00 | 15.70 | 0.00 | - | 1 | 1 | 135.94% |
| DHI221209C00072000 | 2022-11-30 11:40AM EST | 72.00 | 11.98 | 14.00 | 14.50 | 0.00 | - | - | 0 | 156.25% |
| DHI221209C00073000 | 2022-12-01 3:04PM EST | 73.00 | 13.60 | 13.10 | 13.60 | 0.00 | - | 2 | 2 | 119.53% |
| DHI221209C00074000 | 2022-11-29 1:03PM EST | 74.00 | 10.15 | 12.10 | 12.50 | 0.00 | - | 1 | 0 | 95.31% |
| DHI221209C00075000 | 2022-11-23 10:43AM EST | 75.00 | 9.15 | 11.00 | 11.60 | 0.00 | - | 1 | 0 | 88.28% |
| DHI221209C00076000 | 2022-11-18 10:11AM EST | 76.00 | 6.70 | 10.10 | 10.50 | 0.00 | - | 1 | 0 | 81.25% |
| DHI221209C00077000 | 2022-11-30 2:19PM EST | 77.00 | 7.70 | 9.10 | 9.60 | 0.00 | - | 1 | 0 | 86.72% |
| DHI221209C00078000 | 2022-12-07 10:51AM EST | 78.00 | 8.01 | 7.90 | 8.80 | +0.81 | +11.25% | 8 | 22 | 78.52% |
| DHI221209C00079000 | 2022-12-07 2:29PM EST | 79.00 | 7.00 | 7.10 | 7.50 | +0.09 | +1.30% | 1 | 11 | 59.38% |
| DHI221209C00080000 | 2022-12-07 2:29PM EST | 80.00 | 6.03 | 6.10 | 6.50 | +0.48 | +8.65% | 1 | 14 | 51.95% |
| DHI221209C00081000 | 2022-12-05 11:46AM EST | 81.00 | 4.35 | 5.10 | 5.50 | 0.00 | - | 1 | 25 | 69.53% |
| DHI221209C00082000 | 2022-12-05 11:46AM EST | 82.00 | 3.33 | 3.90 | 4.50 | 0.00 | - | 1 | 25 | 59.57% |
| DHI221209C00083000 | 2022-12-07 10:16AM EST | 83.00 | 2.50 | 3.30 | 3.60 | -0.37 | -12.89% | 6 | 165 | 55.86% |
| DHI221209C00084000 | 2022-12-07 10:52AM EST | 84.00 | 2.40 | 2.40 | 2.65 | +1.45 | +152.63% | 2 | 86 | 47.17% |
| DHI221209C00085000 | 2022-12-07 2:18PM EST | 85.00 | 1.53 | 1.65 | 1.85 | +1.03 | +206.00% | 16 | 249 | 43.56% |
| DHI221209C00086000 | 2022-12-07 3:58PM EST | 86.00 | 1.15 | 1.05 | 1.20 | +0.75 | +187.50% | 62 | 83 | 41.65% |
| DHI221209C00087000 | 2022-12-07 3:52PM EST | 87.00 | 0.60 | 0.60 | 0.70 | +0.40 | +200.00% | 69 | 61 | 40.04% |
| DHI221209C00088000 | 2022-12-07 2:32PM EST | 88.00 | 0.30 | 0.30 | 0.40 | +0.14 | +87.50% | 10 | 39 | 40.63% |
| DHI221209C00089000 | 2022-12-07 3:58PM EST | 89.00 | 0.15 | 0.10 | 0.20 | -0.03 | -16.67% | 25 | 32 | 40.23% |
| DHI221209C00090000 | 2022-12-06 1:06PM EST | 90.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 32 | 36 | 45.70% |
| DHI221209C00091000 | 2022-12-01 3:18PM EST | 91.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 104 | 105 | 54.10% |
| DHI221209C00092000 | 2022-12-02 11:06AM EST | 92.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 5 | 49.22% |
| DHI221209C00093000 | 2022-12-01 10:13AM EST | 93.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 130.18% |
| DHI221209C00094000 | 2022-12-05 9:52AM EST | 94.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 0 | 140.43% |
| DHI221209C00095000 | 2022-11-21 3:56PM EST | 95.00 | 0.06 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 125.39% |
| DHI221209C00100000 | 2022-12-02 3:43PM EST | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 60 | 60 | 88.28% |
Putsfor9 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI221209P00045000 | 2022-12-05 9:30AM EST | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 65 | 1,791 | 340.63% |
| DHI221209P00050000 | 2022-11-18 9:55AM EST | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 290.63% |
| DHI221209P00055000 | 2022-12-07 10:31AM EST | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 34 | 426 | 243.75% |
| DHI221209P00060000 | 2022-12-06 12:40PM EST | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 400 | 223 | 200.00% |
| DHI221209P00061000 | 2022-12-07 2:15PM EST | 61.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 3 | 3 | 192.19% |
| DHI221209P00064000 | 2022-11-11 2:51PM EST | 64.00 | 0.36 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 168.75% |
| DHI221209P00065000 | 2022-11-15 1:33PM EST | 65.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 29 | 159.38% |
| DHI221209P00066000 | 2022-11-04 1:42PM EST | 66.00 | 1.40 | 0.00 | 0.20 | 0.00 | - | 8 | 8 | 185.16% |
| DHI221209P00067000 | 2022-12-05 11:46AM EST | 67.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 145.31% |
| DHI221209P00068000 | 2022-12-05 11:46AM EST | 68.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 167.58% |
| DHI221209P00069000 | 2022-11-22 3:28PM EST | 69.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 130 | 129.69% |
| DHI221209P00070000 | 2022-11-21 10:29AM EST | 70.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 11 | 134.38% |
| DHI221209P00071000 | 2022-11-29 3:53PM EST | 71.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 36 | 45 | 114.84% |
| DHI221209P00072000 | 2022-11-23 3:28PM EST | 72.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 27 | 31 | 118.75% |
| DHI221209P00073000 | 2022-11-17 9:30AM EST | 73.00 | 0.80 | 0.00 | 0.20 | 0.00 | - | 7 | 26 | 124.22% |
| DHI221209P00074000 | 2022-11-21 3:49PM EST | 74.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 1 | 31 | 115.63% |
| DHI221209P00075000 | 2022-11-30 3:32PM EST | 75.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 44 | 101.95% |
| DHI221209P00076000 | 2022-12-05 12:14PM EST | 76.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 36 | 78.91% |
| DHI221209P00077000 | 2022-12-02 11:38AM EST | 77.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 51 | 79.69% |
| DHI221209P00078000 | 2022-12-06 3:32PM EST | 78.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 31 | 48 | 72.27% |
| DHI221209P00079000 | 2022-12-05 3:51PM EST | 79.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 41 | 73.44% |
| DHI221209P00080000 | 2022-12-06 9:59AM EST | 80.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 108 | 61.33% |
| DHI221209P00081000 | 2022-12-05 1:24PM EST | 81.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 4 | 29 | 64.65% |
| DHI221209P00082000 | 2022-12-07 11:14AM EST | 82.00 | 0.09 | 0.05 | 0.15 | -0.43 | -82.69% | 6 | 161 | 52.73% |
| DHI221209P00083000 | 2022-12-07 3:21PM EST | 83.00 | 0.15 | 0.10 | 0.15 | -0.75 | -83.33% | 41 | 121 | 43.26% |
| DHI221209P00084000 | 2022-12-07 3:26PM EST | 84.00 | 0.33 | 0.20 | 0.30 | -1.02 | -75.56% | 49 | 137 | 42.77% |
| DHI221209P00085000 | 2022-12-07 3:47PM EST | 85.00 | 0.47 | 0.40 | 0.50 | -0.93 | -66.43% | 39 | 46 | 39.94% |
| DHI221209P00086000 | 2022-12-07 3:43PM EST | 86.00 | 0.90 | 0.70 | 0.95 | -1.60 | -64.00% | 10 | 31 | 42.48% |
| DHI221209P00087000 | 2022-12-07 10:33AM EST | 87.00 | 1.95 | 1.25 | 1.40 | -1.58 | -44.76% | 2 | 46 | 38.77% |
| DHI221209P00088000 | 2022-12-07 2:00PM EST | 88.00 | 2.18 | 1.90 | 2.10 | -0.37 | -14.51% | 2 | 2 | 39.16% |
| DHI221209P00089000 | 2022-11-10 11:34AM EST | 89.00 | 6.10 | 2.75 | 3.10 | 0.00 | - | - | 1 | 50.39% |
| DHI221209P00090000 | 2022-12-02 1:40PM EST | 90.00 | 4.55 | 3.60 | 4.10 | 0.00 | - | 2 | 9 | 60.84% |
| DHI221209P00095000 | 2022-11-16 12:39PM EST | 95.00 | 12.50 | 8.60 | 9.20 | 0.00 | - | 1 | 1 | 86.72% |
| DHI221209P00100000 | 2022-11-10 3:47PM EST | 100.00 | 16.20 | 13.60 | 14.20 | 0.00 | - | - | 0 | 120.70% |
© 2022 Yahoo. All rights reserved.
