D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220527C00059000 | 2022-05-18 3:55PM EDT | 59.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI220527C00060000 | 2022-05-20 12:08PM EDT | 60.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DHI220527C00062000 | 2022-05-20 1:34PM EDT | 62.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI220527C00063000 | 2022-05-18 2:52PM EDT | 63.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| DHI220527C00064000 | 2022-05-19 3:59PM EDT | 64.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DHI220527C00065000 | 2022-05-20 12:17PM EDT | 65.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DHI220527C00066000 | 2022-05-20 12:55PM EDT | 66.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| DHI220527C00067000 | 2022-05-20 3:45PM EDT | 67.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| DHI220527C00067500 | 2022-05-20 3:55PM EDT | 67.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| DHI220527C00068000 | 2022-05-20 3:31PM EDT | 68.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| DHI220527C00069000 | 2022-05-20 3:55PM EDT | 69.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| DHI220527C00070000 | 2022-05-20 3:17PM EDT | 70.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 3.13% |
| DHI220527C00071000 | 2022-05-20 2:38PM EDT | 71.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| DHI220527C00072000 | 2022-05-20 3:53PM EDT | 72.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DHI220527C00072500 | 2022-05-20 3:49PM EDT | 72.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DHI220527C00073000 | 2022-05-20 11:51AM EDT | 73.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DHI220527C00074000 | 2022-05-20 3:40PM EDT | 74.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| DHI220527C00075000 | 2022-05-20 3:50PM EDT | 75.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| DHI220527C00076000 | 2022-05-20 10:45AM EDT | 76.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHI220527C00077000 | 2022-05-19 11:53AM EDT | 77.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHI220527C00078000 | 2022-05-17 2:50PM EDT | 78.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHI220527C00079000 | 2022-05-16 2:02PM EDT | 79.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| DHI220527C00080000 | 2022-05-17 3:39PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DHI220527C00081000 | 2022-05-09 9:40AM EDT | 81.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DHI220527C00082000 | 2022-04-22 10:14AM EDT | 82.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 109.77% |
| DHI220527C00083000 | 2022-05-04 3:21PM EDT | 83.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| DHI220527C00084000 | 2022-05-11 1:54PM EDT | 84.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DHI220527C00085000 | 2022-05-10 12:28PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DHI220527C00090000 | 2022-05-04 10:17AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220527P00040000 | 2022-05-20 3:34PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DHI220527P00045000 | 2022-05-20 3:34PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DHI220527P00050000 | 2022-05-20 11:20AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| DHI220527P00055000 | 2022-05-18 2:36PM EDT | 55.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DHI220527P00057000 | 2022-05-20 10:28AM EDT | 57.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DHI220527P00058000 | 2022-05-20 12:47PM EDT | 58.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DHI220527P00059000 | 2022-05-20 3:33PM EDT | 59.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DHI220527P00060000 | 2022-05-20 12:25PM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DHI220527P00061000 | 2022-05-20 3:53PM EDT | 61.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DHI220527P00061500 | 2022-05-16 12:00AM EDT | 61.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DHI220527P00062000 | 2022-05-20 11:11AM EDT | 62.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| DHI220527P00062500 | 2022-05-20 12:29PM EDT | 62.50 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DHI220527P00063000 | 2022-05-20 3:25PM EDT | 63.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DHI220527P00063500 | 2022-05-19 11:50AM EDT | 63.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| DHI220527P00064000 | 2022-05-20 11:04AM EDT | 64.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHI220527P00065000 | 2022-05-20 3:56PM EDT | 65.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| DHI220527P00066000 | 2022-05-20 12:43PM EDT | 66.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| DHI220527P00067000 | 2022-05-20 3:51PM EDT | 67.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| DHI220527P00067500 | 2022-05-20 3:28PM EDT | 67.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| DHI220527P00068000 | 2022-05-20 3:28PM EDT | 68.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| DHI220527P00069000 | 2022-05-20 3:56PM EDT | 69.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DHI220527P00070000 | 2022-05-20 2:54PM EDT | 70.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| DHI220527P00071000 | 2022-05-20 2:54PM EDT | 71.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DHI220527P00072000 | 2022-05-10 11:14AM EDT | 72.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI220527P00072500 | 2022-05-20 2:54PM EDT | 72.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DHI220527P00073000 | 2022-05-20 11:50AM EDT | 73.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DHI220527P00074000 | 2022-05-18 12:09PM EDT | 74.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI220527P00075000 | 2022-05-13 2:40PM EDT | 75.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DHI220527P00076000 | 2022-05-17 12:13PM EDT | 76.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI220527P00077000 | 2022-05-04 2:47PM EDT | 77.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI220527P00078000 | 2022-05-09 10:29AM EDT | 78.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI220527P00080000 | 2022-05-20 12:43PM EDT | 80.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
