Australia markets close in 5 hours 9 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
86.70 +0.85 (+0.99%)
After hours: 06:57PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI220128C000800002022-01-24 10:54AM EST2022-01-287.705.606.40+7.70--267.77%
DHI220211C000800002022-01-26 6:00PM EST2022-02-1111.40--+11.40---0.00%
DHI220218C000800002022-01-26 3:10PM EST2022-02-187.807.158.75-1.95-20.00%23353.32%
DHI220318C000800002022-01-21 3:41PM EST2022-03-1810.908.609.250.00-6447.51%
DHI220520C000800002022-01-20 1:46PM EST2022-05-2013.7110.6011.300.00-14043.59%
DHI220819C000800002022-01-25 2:12PM EST2022-08-1914.8112.4013.450.00-51341.56%
DHI230120C000800002022-01-24 11:27AM EST2023-01-2017.0015.2016.400.00-28040.73%
DHI240119C000800002022-01-24 10:47AM EST2024-01-1922.0018.3022.450.00-11142.25%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI220128P000800002022-01-26 3:10PM EST2022-01-280.360.180.500.00-11784.77%
DHI220204P000800002022-01-26 3:43PM EST2022-02-041.301.071.46+0.35+36.84%313565.97%
DHI220211P000800002022-01-26 3:45PM EST2022-02-111.801.262.24+0.79+78.22%242058.03%
DHI220218P000800002022-01-26 3:20PM EST2022-02-182.141.762.24+0.69+47.59%41,23451.93%
DHI220225P000800002022-01-26 3:46PM EST2022-02-252.591.923.80+0.34+15.11%94255.73%
DHI220304P000800002022-01-25 10:30AM EST2022-03-042.342.193.300.00-21554.76%
DHI220318P000800002022-01-26 3:56PM EST2022-03-183.503.253.55+1.25+55.56%6717148.85%
DHI220520P000800002022-01-26 3:47PM EST2022-05-205.455.205.70+1.05+23.86%1082,45445.03%
DHI220819P000800002022-01-26 3:26PM EST2022-08-197.407.107.85+0.65+9.63%31542.63%
DHI230120P000800002022-01-26 3:42PM EST2023-01-2010.1510.1010.50+0.10+1.00%22,16340.60%
DHI240119P000800002022-01-07 2:04PM EST2024-01-1910.8011.9516.000.00-11240.93%