D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220701C00075000 | 2022-06-24 10:50AM EDT | 2022-07-01 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 188 | 53.91% |
| DHI220708C00075000 | 2022-06-24 2:54PM EDT | 2022-07-08 | 0.25 | 0.15 | 0.30 | -0.05 | -16.67% | 11 | 81 | 43.65% |
| DHI220715C00075000 | 2022-06-24 3:26PM EDT | 2022-07-15 | 0.57 | 0.45 | 0.55 | -0.09 | -13.64% | 18 | 554 | 42.33% |
| DHI220722C00075000 | 2022-06-24 1:58PM EDT | 2022-07-22 | 1.15 | 0.90 | 1.05 | 0.00 | - | 4 | 307 | 46.29% |
| DHI220729C00075000 | 2022-06-24 10:39AM EDT | 2022-07-29 | 1.55 | 1.20 | 1.40 | +0.90 | +138.46% | 1 | 4 | 46.68% |
| DHI220819C00075000 | 2022-06-24 3:55PM EDT | 2022-08-19 | 2.01 | 2.00 | 2.15 | -0.12 | -5.63% | 35 | 1,166 | 45.12% |
| DHI221118C00075000 | 2022-06-23 3:31PM EDT | 2022-11-18 | 4.90 | 4.70 | 5.00 | 0.00 | - | 22 | 241 | 45.40% |
| DHI230120C00075000 | 2022-06-24 3:27PM EDT | 2023-01-20 | 6.20 | 5.90 | 6.40 | +0.20 | +3.33% | 2 | 435 | 44.90% |
| DHI240119C00075000 | 2022-06-15 2:41PM EDT | 2024-01-19 | 10.60 | 11.40 | 12.00 | 0.00 | - | 13 | 214 | 43.69% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220701P00075000 | 2022-06-10 11:11AM EDT | 2022-07-01 | 5.88 | 7.00 | 8.00 | 0.00 | - | 3 | 0 | 57.03% |
| DHI220708P00075000 | 2022-06-13 12:37PM EDT | 2022-07-08 | 9.20 | 7.30 | 8.00 | 0.00 | - | 1 | 18 | 56.84% |
| DHI220715P00075000 | 2022-06-24 1:47PM EDT | 2022-07-15 | 7.55 | 7.70 | 8.00 | -0.91 | -10.76% | 2 | 427 | 45.80% |
| DHI220722P00075000 | 2022-06-09 10:55AM EDT | 2022-07-22 | 4.70 | 8.00 | 8.90 | 0.00 | - | - | 1 | 55.52% |
| DHI220729P00075000 | 2022-06-16 11:52AM EDT | 2022-07-29 | 13.95 | 8.30 | 9.50 | 0.00 | - | - | 1 | 57.93% |
| DHI220819P00075000 | 2022-06-24 12:05PM EDT | 2022-08-19 | 8.80 | 9.20 | 9.70 | -1.24 | -12.35% | 12 | 1,173 | 47.68% |
| DHI221118P00075000 | 2022-06-17 12:16PM EDT | 2022-11-18 | 16.50 | 11.60 | 12.00 | 0.00 | - | 2 | 142 | 43.56% |
| DHI230120P00075000 | 2022-06-23 1:45PM EDT | 2023-01-20 | 13.70 | 12.70 | 13.10 | 0.00 | - | 5 | 4,502 | 41.90% |
| DHI240119P00075000 | 2022-05-27 2:22PM EDT | 2024-01-19 | 14.20 | 16.60 | 17.40 | 0.00 | - | 2 | 14 | 38.07% |
© 2022 Yahoo. All rights reserved.
