D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:90.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220128C00090000 | 2022-01-26 2:43PM EST | 2022-01-28 | 1.20 | 0.30 | 0.54 | -0.24 | -16.67% | 11 | 31 | 68.36% |
| DHI220204C00090000 | 2022-01-26 3:24PM EST | 2022-02-04 | 1.45 | 1.32 | 2.16 | -1.30 | -47.27% | 11 | 97 | 62.16% |
| DHI220211C00090000 | 2022-01-26 1:41PM EST | 2022-02-11 | 3.89 | 1.18 | 2.80 | +0.89 | +29.67% | 34 | 19 | 50.42% |
| DHI220218C00090000 | 2022-01-26 2:57PM EST | 2022-02-18 | 3.00 | 1.67 | 2.61 | -1.05 | -25.93% | 13 | 1,651 | 49.73% |
| DHI220225C00090000 | 2022-01-26 12:14PM EST | 2022-02-25 | 4.15 | 1.91 | 3.15 | +0.50 | +13.70% | 14 | 30 | 49.27% |
| DHI220304C00090000 | 2022-01-24 1:34PM EST | 2022-03-04 | 4.85 | 2.25 | 4.25 | 0.00 | - | 9 | 9 | 54.71% |
| DHI220318C00090000 | 2022-01-26 1:10PM EST | 2022-03-18 | 5.65 | 2.73 | 4.05 | +1.15 | +25.56% | 14 | 38 | 45.01% |
| DHI220520C00090000 | 2022-01-26 3:50PM EST | 2022-05-20 | 5.60 | 5.40 | 6.05 | -2.40 | -30.00% | 22 | 2,068 | 40.66% |
| DHI220819C00090000 | 2022-01-25 1:26PM EST | 2022-08-19 | 8.96 | 7.50 | 8.15 | 0.00 | - | 5 | 21 | 38.51% |
| DHI230120C00090000 | 2022-01-26 3:02PM EST | 2023-01-20 | 11.60 | 10.70 | 11.45 | -0.40 | -3.33% | 3 | 482 | 38.82% |
| DHI240119C00090000 | 2022-01-25 1:59PM EST | 2024-01-19 | 17.40 | 13.50 | 17.35 | 0.00 | - | 1 | 37 | 39.71% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220128P00090000 | 2022-01-26 3:34PM EST | 2022-01-28 | 4.60 | 4.50 | 4.90 | +0.91 | +24.66% | 14 | 165 | 75.78% |
| DHI220204P00090000 | 2022-01-26 3:59PM EST | 2022-02-04 | 5.70 | 5.50 | 6.35 | +0.10 | +1.79% | 11 | 213 | 62.89% |
| DHI220211P00090000 | 2022-01-26 3:29PM EST | 2022-02-11 | 6.20 | 5.80 | 7.05 | +1.55 | +33.33% | 57 | 90 | 54.69% |
| DHI220218P00090000 | 2022-01-26 3:57PM EST | 2022-02-18 | 6.95 | 6.50 | 7.85 | +2.40 | +52.75% | 12 | 829 | 54.79% |
| DHI220225P00090000 | 2022-01-24 1:23PM EST | 2022-02-25 | 5.90 | 5.95 | 8.85 | 0.00 | - | 6 | 78 | 50.34% |
| DHI220304P00090000 | 2022-01-24 1:00PM EST | 2022-03-04 | 6.83 | 6.40 | 8.90 | 0.00 | - | 1 | 2 | 59.38% |
| DHI220318P00090000 | 2022-01-26 3:37PM EST | 2022-03-18 | 8.20 | 7.30 | 8.30 | +2.20 | +36.67% | 21 | 48 | 45.81% |
| DHI220520P00090000 | 2022-01-26 3:23PM EST | 2022-05-20 | 10.75 | 9.95 | 10.55 | +3.03 | +39.25% | 4 | 167 | 42.51% |
| DHI220819P00090000 | 2022-01-25 3:22PM EST | 2022-08-19 | 10.45 | 11.70 | 12.85 | 0.00 | - | 6 | 132 | 40.67% |
| DHI230120P00090000 | 2022-01-26 1:35PM EST | 2023-01-20 | 13.10 | 14.75 | 15.65 | -0.81 | -5.82% | 1 | 390 | 39.00% |
| DHI240119P00090000 | 2022-01-26 3:57PM EST | 2024-01-19 | 19.00 | 18.25 | 20.90 | +1.89 | +11.05% | 6 | 13 | 38.48% |
© 2022 Yahoo. All rights reserved.
