D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220701C00070000 | 2022-06-24 2:54PM EDT | 2022-07-01 | 0.80 | 0.65 | 0.75 | -0.13 | -13.98% | 149 | 381 | 46.97% |
| DHI220708C00070000 | 2022-06-24 1:21PM EDT | 2022-07-08 | 1.57 | 1.15 | 1.55 | +0.22 | +16.30% | 16 | 27 | 49.02% |
| DHI220715C00070000 | 2022-06-24 3:48PM EDT | 2022-07-15 | 1.73 | 1.75 | 1.95 | -0.27 | -13.50% | 40 | 843 | 46.09% |
| DHI220722C00070000 | 2022-06-24 1:11PM EDT | 2022-07-22 | 2.95 | 2.35 | 2.60 | +0.45 | +18.00% | 10 | 114 | 48.76% |
| DHI220729C00070000 | 2022-06-24 1:53PM EDT | 2022-07-29 | 3.16 | 2.85 | 3.10 | +0.10 | +3.27% | 14 | 44 | 49.59% |
| DHI220819C00070000 | 2022-06-24 2:46PM EDT | 2022-08-19 | 3.91 | 3.70 | 4.00 | -0.19 | -4.63% | 59 | 445 | 47.63% |
| DHI221118C00070000 | 2022-06-24 3:13PM EDT | 2022-11-18 | 7.10 | 6.70 | 7.00 | +0.20 | +2.90% | 5 | 31 | 46.81% |
| DHI230120C00070000 | 2022-06-24 1:25PM EDT | 2023-01-20 | 8.39 | 7.80 | 8.40 | +0.59 | +7.56% | 14 | 135 | 45.98% |
| DHI240119C00070000 | 2022-06-24 10:00AM EDT | 2024-01-19 | 14.00 | 13.50 | 14.20 | +3.67 | +35.53% | 1 | 42 | 45.12% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220701P00070000 | 2022-06-24 9:31AM EDT | 2022-07-01 | 3.22 | 2.90 | 3.30 | -5.81 | -64.34% | 10 | 52 | 54.79% |
| DHI220708P00070000 | 2022-06-22 3:47PM EDT | 2022-07-08 | 6.60 | 3.30 | 3.90 | 0.00 | - | 1 | 12 | 49.85% |
| DHI220715P00070000 | 2022-06-24 3:22PM EDT | 2022-07-15 | 3.90 | 4.00 | 4.30 | -0.93 | -19.25% | 7 | 214 | 46.78% |
| DHI220722P00070000 | 2022-06-24 10:33AM EDT | 2022-07-22 | 4.80 | 4.60 | 5.10 | -0.71 | -12.89% | 24 | 12 | 51.39% |
| DHI220819P00070000 | 2022-06-24 12:40PM EDT | 2022-08-19 | 6.33 | 6.10 | 6.40 | -0.47 | -6.91% | 31 | 1,552 | 48.51% |
| DHI221118P00070000 | 2022-06-24 3:35PM EDT | 2022-11-18 | 8.80 | 8.80 | 9.10 | -0.50 | -5.38% | 247 | 903 | 45.61% |
| DHI230120P00070000 | 2022-06-24 10:16AM EDT | 2023-01-20 | 9.80 | 9.60 | 10.10 | -0.60 | -5.77% | 36 | 770 | 43.02% |
| DHI240119P00070000 | 2022-06-23 1:47PM EDT | 2024-01-19 | 14.70 | 13.90 | 14.50 | 0.00 | - | 7 | 368 | 39.10% |
© 2022 Yahoo. All rights reserved.
