D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:105.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220128C00105000 | 2022-01-25 12:44PM EST | 2022-01-28 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 30 | 181.64% |
| DHI220204C00105000 | 2022-01-20 12:12PM EST | 2022-02-04 | 0.20 | 0.00 | 0.86 | 0.00 | - | 1 | 25 | 88.38% |
| DHI220211C00105000 | 2022-01-21 3:50PM EST | 2022-02-11 | 0.29 | 0.00 | 0.78 | 0.00 | - | 1 | 11 | 64.75% |
| DHI220218C00105000 | 2022-01-26 1:08PM EST | 2022-02-18 | 0.42 | 0.21 | 0.40 | -0.03 | -6.67% | 8 | 3,768 | 51.17% |
| DHI220225C00105000 | 2022-01-13 9:42AM EST | 2022-02-25 | 2.71 | 0.08 | 1.03 | 0.00 | - | 1 | 2 | 51.49% |
| DHI220304C00105000 | 2022-01-25 10:19AM EST | 2022-03-04 | 0.70 | 0.12 | 1.46 | 0.00 | - | 3 | 23 | 50.93% |
| DHI220318C00105000 | 2022-01-26 1:31PM EST | 2022-03-18 | 1.13 | 0.50 | 1.35 | +0.08 | +7.62% | 111 | 138 | 51.00% |
| DHI220520C00105000 | 2022-01-26 12:06PM EST | 2022-05-20 | 2.49 | 1.59 | 2.27 | +0.19 | +8.26% | 1 | 451 | 41.05% |
| DHI220819C00105000 | 2022-01-18 3:28PM EST | 2022-08-19 | 5.62 | 3.30 | 3.95 | 0.00 | - | 1 | 4 | 38.70% |
| DHI230120C00105000 | 2022-01-26 3:47PM EST | 2023-01-20 | 6.03 | 5.85 | 6.40 | -1.17 | -16.25% | 1 | 667 | 37.23% |
| DHI240119C00105000 | 2022-01-26 3:47PM EST | 2024-01-19 | 10.33 | 9.75 | 11.50 | -4.37 | -29.73% | 1 | 54 | 37.12% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220128P00105000 | 2022-01-26 1:09PM EST | 2022-01-28 | 14.93 | 17.00 | 21.50 | -2.79 | -15.74% | 6 | 44 | 140.63% |
| DHI220204P00105000 | 2022-01-21 11:07AM EST | 2022-02-04 | 14.72 | 17.80 | 21.20 | 0.00 | - | 8 | 49 | 84.28% |
| DHI220211P00105000 | 2022-01-26 9:30AM EST | 2022-02-11 | 14.60 | 17.30 | 21.85 | -3.12 | -17.61% | 1 | 24 | 66.11% |
| DHI220218P00105000 | 2022-01-26 9:46AM EST | 2022-02-18 | 15.85 | 17.60 | 21.75 | +0.68 | +4.48% | 2 | 909 | 58.01% |
| DHI220225P00105000 | 2022-01-25 1:01PM EST | 2022-02-25 | 18.25 | 17.95 | 22.00 | 0.00 | - | 1 | 2 | 57.28% |
| DHI220318P00105000 | 2022-01-25 1:33PM EST | 2022-03-18 | 18.11 | 19.50 | 20.85 | 0.00 | - | 1 | 11 | 55.18% |
| DHI220520P00105000 | 2022-01-20 2:53PM EST | 2022-05-20 | 17.65 | 20.60 | 22.60 | 0.00 | - | 15 | 642 | 48.84% |
| DHI220819P00105000 | 2022-01-05 3:56PM EST | 2022-08-19 | 11.89 | 22.35 | 23.60 | 0.00 | - | - | 12 | 40.96% |
| DHI230120P00105000 | 2022-01-24 9:37AM EST | 2023-01-20 | 25.00 | 24.10 | 25.80 | 0.00 | - | 3 | 151 | 38.04% |
| DHI240119P00105000 | 2022-01-05 3:46PM EST | 2024-01-19 | 20.45 | 28.00 | 30.75 | 0.00 | - | - | 10 | 37.37% |
© 2022 Yahoo. All rights reserved.
