D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:03PM EST. Market open.
Strike:85.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI221202C00085000 | 2022-12-02 12:28PM EST | 2022-12-02 | 0.60 | 1.10 | 1.30 | -1.43 | -70.44% | 21 | 588 | 0.00% |
| DHI221209C00085000 | 2022-12-02 11:47AM EST | 2022-12-09 | 2.08 | 2.00 | 2.25 | -0.51 | -19.69% | 2 | 70 | 28.66% |
| DHI221216C00085000 | 2022-12-02 2:31PM EST | 2022-12-16 | 3.10 | 3.20 | 3.30 | -0.50 | -13.89% | 17 | 709 | 36.72% |
| DHI221223C00085000 | 2022-11-28 10:51AM EST | 2022-12-23 | 2.60 | 3.50 | 3.70 | 0.00 | - | 1 | 55 | 35.18% |
| DHI221230C00085000 | 2022-12-02 9:30AM EST | 2022-12-30 | 4.05 | 3.80 | 4.30 | +0.15 | +3.85% | 1 | 11 | 36.98% |
| DHI230120C00085000 | 2022-12-02 1:57PM EST | 2023-01-20 | 5.01 | 5.20 | 5.30 | -0.60 | -10.70% | 14 | 1,918 | 36.16% |
| DHI230217C00085000 | 2022-12-02 1:57PM EST | 2023-02-17 | 6.72 | 6.90 | 7.10 | -0.38 | -5.35% | 6 | 315 | 40.43% |
| DHI230519C00085000 | 2022-12-01 9:33AM EST | 2023-05-19 | 10.70 | 10.00 | 10.20 | 0.00 | - | 3 | 311 | 40.92% |
| DHI240119C00085000 | 2022-12-02 10:01AM EST | 2024-01-19 | 16.25 | 16.00 | 16.50 | -0.95 | -5.52% | 1 | 50 | 43.76% |
| DHI250117C00085000 | 2022-11-22 9:51AM EST | 2025-01-17 | 20.57 | 21.70 | 24.40 | 0.00 | - | - | 1 | 48.46% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI221202P00085000 | 2022-12-02 11:52AM EST | 2022-12-02 | 0.15 | 0.00 | 0.10 | -0.10 | -40.00% | 18 | 34 | 29.49% |
| DHI221209P00085000 | 2022-12-02 1:17PM EST | 2022-12-09 | 1.17 | 0.90 | 1.00 | +0.22 | +23.16% | 4 | 33 | 31.62% |
| DHI221216P00085000 | 2022-12-02 2:47PM EST | 2022-12-16 | 2.00 | 1.90 | 2.05 | 0.00 | - | 24 | 163 | 38.79% |
| DHI221223P00085000 | 2022-12-01 10:45AM EST | 2022-12-23 | 2.00 | 2.25 | 2.40 | 0.00 | - | 1 | 24 | 36.28% |
| DHI230120P00085000 | 2022-12-02 10:54AM EST | 2023-01-20 | 3.74 | 3.60 | 3.70 | +0.12 | +3.31% | 10 | 428 | 34.49% |
| DHI230217P00085000 | 2022-12-02 11:36AM EST | 2023-02-17 | 5.34 | 5.00 | 5.30 | +0.34 | +6.80% | 7 | 130 | 37.83% |
| DHI230519P00085000 | 2022-12-02 1:02PM EST | 2023-05-19 | 8.00 | 7.50 | 7.80 | +0.41 | +5.40% | 3 | 1,115 | 36.54% |
| DHI240119P00085000 | 2022-12-01 3:02PM EST | 2024-01-19 | 11.70 | 11.60 | 11.80 | 0.00 | - | 14 | 275 | 34.49% |
| DHI250117P00085000 | 2022-11-18 1:44PM EST | 2025-01-17 | 18.14 | 15.20 | 16.60 | 0.00 | - | 2 | 12 | 35.03% |
© 2022 Yahoo. All rights reserved.
