D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:80.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220128C00080000 | 2022-01-24 10:54AM EST | 2022-01-28 | 7.70 | 5.60 | 6.40 | +7.70 | - | - | 2 | 67.77% |
| DHI220211C00080000 | 2022-01-26 6:00PM EST | 2022-02-11 | 11.40 | - | - | +11.40 | - | - | - | 0.00% |
| DHI220218C00080000 | 2022-01-26 3:10PM EST | 2022-02-18 | 7.80 | 7.15 | 8.75 | -1.95 | -20.00% | 2 | 33 | 53.32% |
| DHI220318C00080000 | 2022-01-21 3:41PM EST | 2022-03-18 | 10.90 | 8.60 | 9.25 | 0.00 | - | 6 | 4 | 47.51% |
| DHI220520C00080000 | 2022-01-20 1:46PM EST | 2022-05-20 | 13.71 | 10.60 | 11.30 | 0.00 | - | 1 | 40 | 43.59% |
| DHI220819C00080000 | 2022-01-25 2:12PM EST | 2022-08-19 | 14.81 | 12.40 | 13.45 | 0.00 | - | 5 | 13 | 41.56% |
| DHI230120C00080000 | 2022-01-24 11:27AM EST | 2023-01-20 | 17.00 | 15.20 | 16.40 | 0.00 | - | 2 | 80 | 40.73% |
| DHI240119C00080000 | 2022-01-24 10:47AM EST | 2024-01-19 | 22.00 | 18.30 | 22.45 | 0.00 | - | 1 | 11 | 42.25% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220128P00080000 | 2022-01-26 3:10PM EST | 2022-01-28 | 0.36 | 0.18 | 0.50 | 0.00 | - | 1 | 17 | 84.77% |
| DHI220204P00080000 | 2022-01-26 3:43PM EST | 2022-02-04 | 1.30 | 1.07 | 1.46 | +0.35 | +36.84% | 3 | 135 | 65.97% |
| DHI220211P00080000 | 2022-01-26 3:45PM EST | 2022-02-11 | 1.80 | 1.26 | 2.24 | +0.79 | +78.22% | 24 | 20 | 58.03% |
| DHI220218P00080000 | 2022-01-26 3:20PM EST | 2022-02-18 | 2.14 | 1.76 | 2.24 | +0.69 | +47.59% | 4 | 1,234 | 51.93% |
| DHI220225P00080000 | 2022-01-26 3:46PM EST | 2022-02-25 | 2.59 | 1.92 | 3.80 | +0.34 | +15.11% | 9 | 42 | 55.73% |
| DHI220304P00080000 | 2022-01-25 10:30AM EST | 2022-03-04 | 2.34 | 2.19 | 3.30 | 0.00 | - | 2 | 15 | 54.76% |
| DHI220318P00080000 | 2022-01-26 3:56PM EST | 2022-03-18 | 3.50 | 3.25 | 3.55 | +1.25 | +55.56% | 67 | 171 | 48.85% |
| DHI220520P00080000 | 2022-01-26 3:47PM EST | 2022-05-20 | 5.45 | 5.20 | 5.70 | +1.05 | +23.86% | 108 | 2,454 | 45.03% |
| DHI220819P00080000 | 2022-01-26 3:26PM EST | 2022-08-19 | 7.40 | 7.10 | 7.85 | +0.65 | +9.63% | 3 | 15 | 42.63% |
| DHI230120P00080000 | 2022-01-26 3:42PM EST | 2023-01-20 | 10.15 | 10.10 | 10.50 | +0.10 | +1.00% | 2 | 2,163 | 40.60% |
| DHI240119P00080000 | 2022-01-07 2:04PM EST | 2024-01-19 | 10.80 | 11.95 | 16.00 | 0.00 | - | 1 | 12 | 40.93% |
© 2022 Yahoo. All rights reserved.
