D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:70.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220218C00070000 | 2022-01-25 10:04AM EST | 2022-02-18 | 18.25 | 14.25 | 18.00 | 0.00 | - | 31 | 44 | 51.66% |
| DHI220318C00070000 | 2022-01-20 2:03PM EST | 2022-03-18 | 20.70 | 16.40 | 17.00 | 0.00 | - | - | 13 | 51.69% |
| DHI220520C00070000 | 2021-12-28 9:48AM EST | 2022-05-20 | 37.80 | 17.40 | 18.60 | 0.00 | - | 1 | 14 | 48.45% |
| DHI220819C00070000 | 2022-01-25 2:08PM EST | 2022-08-19 | 21.61 | 18.75 | 20.20 | +21.61 | - | - | 5 | 44.93% |
| DHI230120C00070000 | 2022-01-20 2:30PM EST | 2023-01-20 | 24.80 | 21.00 | 22.40 | 0.00 | - | 1 | 105 | 42.43% |
| DHI240119C00070000 | 2022-01-26 11:01AM EST | 2024-01-19 | 28.79 | 23.20 | 28.00 | +1.24 | +4.50% | 10 | 21 | 44.32% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220211P00070000 | 2022-01-25 2:40PM EST | 2022-02-11 | 0.31 | 0.04 | 0.79 | +0.31 | - | - | 2 | 67.58% |
| DHI220218P00070000 | 2022-01-25 3:26PM EST | 2022-02-18 | 0.36 | 0.34 | 0.65 | 0.00 | - | 12 | 630 | 59.47% |
| DHI220225P00070000 | 2022-01-24 3:26PM EST | 2022-02-25 | 0.55 | 0.21 | 1.15 | 0.00 | - | 5 | 15 | 57.03% |
| DHI220304P00070000 | 2022-01-24 1:09PM EST | 2022-03-04 | 0.90 | 0.52 | 1.13 | +0.90 | - | - | 6 | 54.49% |
| DHI220318P00070000 | 2022-01-26 3:47PM EST | 2022-03-18 | 1.35 | 1.06 | 1.34 | +1.35 | - | 16 | 23 | 52.44% |
| DHI220520P00070000 | 2022-01-25 9:42AM EST | 2022-05-20 | 2.30 | 2.16 | 2.65 | 0.00 | - | 5 | 1,951 | 47.69% |
| DHI220819P00070000 | 2022-01-26 2:14PM EST | 2022-08-19 | 3.20 | 3.75 | 4.40 | -0.30 | -8.57% | 13 | 9 | 45.22% |
| DHI230120P00070000 | 2022-01-26 2:45PM EST | 2023-01-20 | 5.42 | 6.20 | 6.50 | +0.45 | +9.05% | 1 | 707 | 42.27% |
| DHI240119P00070000 | 2022-01-07 2:54PM EST | 2024-01-19 | 7.22 | 8.10 | 9.85 | 0.00 | - | 4 | 250 | 38.49% |
© 2022 Yahoo. All rights reserved.
