D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:75.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220128C00075000 | 2022-01-24 10:24AM EST | 2022-01-28 | 11.30 | 8.50 | 13.05 | +11.30 | - | - | 1 | 212.60% |
| DHI220204C00075000 | 2022-01-20 10:14AM EST | 2022-02-04 | 16.29 | 10.65 | 11.55 | 0.00 | - | - | 5 | 56.54% |
| DHI220218C00075000 | 2021-12-13 10:32AM EST | 2022-02-18 | 34.06 | 23.80 | 25.10 | 0.00 | - | 3 | 6 | 228.69% |
| DHI220520C00075000 | 2022-01-20 10:23AM EST | 2022-05-20 | 18.01 | 13.60 | 14.65 | 0.00 | - | 1 | 26 | 45.12% |
| DHI220819C00075000 | 2022-01-26 11:38AM EST | 2022-08-19 | 18.50 | 15.20 | 16.45 | +1.20 | +6.94% | 1 | 4 | 42.18% |
| DHI230120C00075000 | 2022-01-24 1:18PM EST | 2023-01-20 | 20.82 | 18.25 | 19.35 | 0.00 | - | 10 | 118 | 41.85% |
| DHI240119C00075000 | 2022-01-20 2:54PM EST | 2024-01-19 | 25.15 | 20.80 | 23.65 | 0.00 | - | 1 | 102 | 39.72% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220128P00075000 | 2022-01-25 3:34PM EST | 2022-01-28 | 0.08 | 0.03 | 0.46 | 0.00 | - | 1 | 4 | 102.73% |
| DHI220211P00075000 | 2022-01-19 9:48AM EST | 2022-02-11 | 0.53 | 0.42 | 1.22 | 0.00 | - | 1 | 3 | 60.60% |
| DHI220218P00075000 | 2022-01-25 3:26PM EST | 2022-02-18 | 0.65 | 0.78 | 1.32 | 0.00 | - | 2 | 228 | 55.59% |
| DHI220225P00075000 | 2022-01-24 3:45PM EST | 2022-02-25 | 0.87 | 0.70 | 2.02 | 0.00 | - | 16 | 20 | 53.93% |
| DHI220304P00075000 | 2022-01-26 3:18PM EST | 2022-03-04 | 1.50 | 1.13 | 2.12 | +0.20 | +15.38% | 1 | 56 | 52.34% |
| DHI220318P00075000 | 2022-01-26 2:46PM EST | 2022-03-18 | 1.50 | 1.90 | 2.34 | +1.50 | - | 23 | 65 | 50.22% |
| DHI220520P00075000 | 2022-01-26 3:45PM EST | 2022-05-20 | 3.86 | 3.55 | 4.05 | +0.46 | +13.53% | 11 | 91 | 46.75% |
| DHI220819P00075000 | 2022-01-26 11:47AM EST | 2022-08-19 | 4.55 | 5.15 | 5.95 | -0.15 | -3.19% | 2 | 5 | 43.81% |
| DHI230120P00075000 | 2022-01-26 3:36PM EST | 2023-01-20 | 8.20 | 7.80 | 8.40 | +0.70 | +9.33% | 50 | 4,309 | 41.53% |
| DHI240119P00075000 | 2021-11-18 12:38PM EST | 2024-01-19 | 7.87 | 5.60 | 9.70 | 0.00 | - | 1 | 2 | 32.39% |
© 2022 Yahoo. All rights reserved.
