D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:85.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220211C00085000 | 2022-01-26 3:55PM EST | 2022-02-11 | 4.20 | 3.70 | 5.40 | +4.20 | - | 3 | 7 | 57.64% |
| DHI220218C00085000 | 2022-01-19 9:38AM EST | 2022-02-18 | 8.80 | 4.25 | 4.90 | 0.00 | - | 1 | 339 | 52.20% |
| DHI220520C00085000 | 2022-01-21 12:03PM EST | 2022-05-20 | 9.95 | 7.70 | 8.75 | 0.00 | - | 3 | 9 | 43.77% |
| DHI220819C00085000 | 2022-01-26 3:19PM EST | 2022-08-19 | 10.52 | 9.65 | 10.55 | -1.18 | -10.09% | 2 | 16 | 39.76% |
| DHI230120C00085000 | 2022-01-26 3:42PM EST | 2023-01-20 | 12.90 | 12.75 | 13.65 | -2.80 | -17.83% | 1 | 1,727 | 39.36% |
| DHI240119C00085000 | 2021-12-15 3:24PM EST | 2024-01-19 | 32.60 | 24.35 | 27.75 | 0.00 | - | 1 | 8 | 54.73% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220128P00085000 | 2022-01-26 3:55PM EST | 2022-01-28 | 1.41 | 1.18 | 1.80 | +0.28 | +24.78% | 45 | 100 | 74.71% |
| DHI220204P00085000 | 2022-01-26 3:37PM EST | 2022-02-04 | 3.03 | 2.62 | 3.70 | +0.72 | +31.17% | 36 | 21 | 66.72% |
| DHI220211P00085000 | 2022-01-25 1:49PM EST | 2022-02-11 | 2.70 | 2.59 | 3.80 | 0.00 | - | 5 | 8 | 50.54% |
| DHI220218P00085000 | 2022-01-26 3:31PM EST | 2022-02-18 | 3.80 | 3.30 | 4.05 | +1.20 | +46.15% | 12 | 365 | 52.20% |
| DHI220225P00085000 | 2022-01-25 10:57AM EST | 2022-02-25 | 3.28 | 3.30 | 6.25 | 0.00 | - | 17 | 49 | 53.17% |
| DHI220304P00085000 | 2022-01-26 3:18PM EST | 2022-03-04 | 4.80 | 4.15 | 6.25 | +1.30 | +37.14% | 1 | 84 | 51.81% |
| DHI220318P00085000 | 2022-01-26 3:45PM EST | 2022-03-18 | 5.55 | 5.10 | 5.60 | +1.87 | +50.82% | 1,925 | 52 | 47.29% |
| DHI220520P00085000 | 2022-01-26 3:35PM EST | 2022-05-20 | 7.70 | 7.15 | 7.85 | +1.60 | +26.23% | 2 | 117 | 43.53% |
| DHI220819P00085000 | 2022-01-26 3:22PM EST | 2022-08-19 | 9.95 | 9.40 | 10.25 | +0.85 | +9.34% | 1 | 76 | 41.96% |
| DHI230120P00085000 | 2022-01-25 11:50AM EST | 2023-01-20 | 11.63 | 12.55 | 13.10 | 0.00 | - | 4 | 292 | 40.28% |
| DHI240119P00085000 | 2022-01-26 3:59PM EST | 2024-01-19 | 16.10 | 14.30 | 17.15 | +2.20 | +15.83% | 1 | 210 | 37.07% |
© 2022 Yahoo. All rights reserved.
