Australia markets close in 4 hours 55 minutes

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.85-3.60 (-4.02%)
At close: 04:00PM EST
86.54 +0.69 (+0.80%)
After hours: 07:05PM EST
In the money
Show:ListStraddle
Strike:105.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI220128C001050002022-01-25 12:44PM EST2022-01-280.020.000.750.00-230181.64%
DHI220204C001050002022-01-20 12:12PM EST2022-02-040.200.000.860.00-12588.38%
DHI220211C001050002022-01-21 3:50PM EST2022-02-110.290.000.780.00-11164.75%
DHI220218C001050002022-01-26 1:08PM EST2022-02-180.420.210.40-0.03-6.67%83,76851.17%
DHI220225C001050002022-01-13 9:42AM EST2022-02-252.710.081.030.00-1251.49%
DHI220304C001050002022-01-25 10:19AM EST2022-03-040.700.121.460.00-32350.93%
DHI220318C001050002022-01-26 1:31PM EST2022-03-181.130.501.35+0.08+7.62%11113851.00%
DHI220520C001050002022-01-26 12:06PM EST2022-05-202.491.592.27+0.19+8.26%145141.05%
DHI220819C001050002022-01-18 3:28PM EST2022-08-195.623.303.950.00-1438.70%
DHI230120C001050002022-01-26 3:47PM EST2023-01-206.035.856.40-1.17-16.25%166737.23%
DHI240119C001050002022-01-26 3:47PM EST2024-01-1910.339.7511.50-4.37-29.73%15437.12%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI220128P001050002022-01-26 1:09PM EST2022-01-2814.9317.0021.50-2.79-15.74%644140.63%
DHI220204P001050002022-01-21 11:07AM EST2022-02-0414.7217.8021.200.00-84984.28%
DHI220211P001050002022-01-26 9:30AM EST2022-02-1114.6017.3021.85-3.12-17.61%12466.11%
DHI220218P001050002022-01-26 9:46AM EST2022-02-1815.8517.6021.75+0.68+4.48%290958.01%
DHI220225P001050002022-01-25 1:01PM EST2022-02-2518.2517.9522.000.00-1257.28%
DHI220318P001050002022-01-25 1:33PM EST2022-03-1818.1119.5020.850.00-11155.18%
DHI220520P001050002022-01-20 2:53PM EST2022-05-2017.6520.6022.600.00-1564248.84%
DHI220819P001050002022-01-05 3:56PM EST2022-08-1911.8922.3523.600.00--1240.96%
DHI230120P001050002022-01-24 9:37AM EST2023-01-2025.0024.1025.800.00-315138.04%
DHI240119P001050002022-01-05 3:46PM EST2024-01-1920.4528.0030.750.00--1037.37%