D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:01PM EST. Market open.
Strike:80.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI221202C00080000 | 2022-11-30 11:40AM EST | 2022-12-02 | 4.03 | 5.90 | 6.30 | 0.00 | - | 20 | 0 | 0.00% |
| DHI221209C00080000 | 2022-12-02 9:53AM EST | 2022-12-09 | 6.05 | 6.10 | 6.40 | +1.05 | +21.00% | 1 | 15 | 27.54% |
| DHI221216C00080000 | 2022-12-02 12:20PM EST | 2022-12-16 | 6.40 | 6.70 | 7.00 | -0.86 | -11.85% | 6 | 1,613 | 40.33% |
| DHI221223C00080000 | 2022-11-28 9:55AM EST | 2022-12-23 | 5.57 | 7.00 | 7.40 | 0.00 | - | 2 | 15 | 40.38% |
| DHI221230C00080000 | 2022-12-01 9:30AM EST | 2022-12-30 | 7.74 | 7.10 | 7.90 | 0.00 | - | 2 | 36 | 42.04% |
| DHI230120C00080000 | 2022-12-02 10:37AM EST | 2023-01-20 | 8.48 | 8.60 | 8.80 | -0.60 | -6.61% | 14 | 1,007 | 40.67% |
| DHI230217C00080000 | 2022-12-02 12:18PM EST | 2023-02-17 | 9.79 | 10.00 | 10.20 | -0.63 | -6.05% | 1 | 1,103 | 42.68% |
| DHI230519C00080000 | 2022-11-30 12:34PM EST | 2023-05-19 | 11.48 | 13.00 | 13.60 | 0.00 | - | 30 | 132 | 44.93% |
| DHI240119C00080000 | 2022-12-02 9:46AM EST | 2024-01-19 | 18.70 | 18.70 | 19.00 | -1.80 | -8.78% | 2 | 790 | 44.61% |
| DHI250117C00080000 | 2022-12-02 12:23PM EST | 2025-01-17 | 24.50 | 24.10 | 25.70 | -0.50 | -2.00% | 1 | 10 | 47.11% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI221202P00080000 | 2022-11-30 3:29PM EST | 2022-12-02 | 0.09 | 0.00 | 0.05 | 0.00 | - | 39 | 238 | 71.88% |
| DHI221209P00080000 | 2022-12-02 12:43PM EST | 2022-12-09 | 0.19 | 0.05 | 0.15 | 0.00 | - | 20 | 97 | 35.94% |
| DHI221216P00080000 | 2022-12-02 1:19PM EST | 2022-12-16 | 0.70 | 0.60 | 0.70 | +0.10 | +16.67% | 33 | 623 | 41.72% |
| DHI221223P00080000 | 2022-12-02 12:36PM EST | 2022-12-23 | 1.00 | 0.85 | 1.00 | +0.27 | +36.99% | 1 | 35 | 39.70% |
| DHI221230P00080000 | 2022-12-01 1:37PM EST | 2022-12-30 | 1.10 | 1.05 | 1.35 | 0.00 | - | 1 | 8 | 39.50% |
| DHI230120P00080000 | 2022-12-02 11:25AM EST | 2023-01-20 | 2.10 | 1.95 | 2.10 | +0.15 | +7.69% | 1 | 3,078 | 37.48% |
| DHI230217P00080000 | 2022-12-02 10:40AM EST | 2023-02-17 | 3.41 | 3.20 | 3.40 | +0.21 | +6.56% | 5 | 202 | 39.55% |
| DHI230519P00080000 | 2022-12-01 3:27PM EST | 2023-05-19 | 5.75 | 5.60 | 5.80 | 0.00 | - | 46 | 626 | 38.26% |
| DHI240119P00080000 | 2022-12-01 3:12PM EST | 2024-01-19 | 9.50 | 9.40 | 9.70 | 0.00 | - | 19 | 160 | 35.97% |
| DHI250117P00080000 | 2022-11-10 10:33AM EST | 2025-01-17 | 14.84 | 13.10 | 14.80 | 0.00 | - | 5 | 22 | 37.23% |
© 2022 Yahoo. All rights reserved.
