Australia markets close in 4 hours 49 minutes

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
85.85-3.60 (-4.02%)
At close: 04:00PM EST
86.54 +0.69 (+0.80%)
After hours: 07:05PM EST
In the money
Show:ListStraddle
Strike:90.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI220128C000900002022-01-26 2:43PM EST2022-01-281.200.300.54-0.24-16.67%113168.36%
DHI220204C000900002022-01-26 3:24PM EST2022-02-041.451.322.16-1.30-47.27%119762.16%
DHI220211C000900002022-01-26 1:41PM EST2022-02-113.891.182.80+0.89+29.67%341950.42%
DHI220218C000900002022-01-26 2:57PM EST2022-02-183.001.672.61-1.05-25.93%131,65149.73%
DHI220225C000900002022-01-26 12:14PM EST2022-02-254.151.913.15+0.50+13.70%143049.27%
DHI220304C000900002022-01-24 1:34PM EST2022-03-044.852.254.250.00-9954.71%
DHI220318C000900002022-01-26 1:10PM EST2022-03-185.652.734.05+1.15+25.56%143845.01%
DHI220520C000900002022-01-26 3:50PM EST2022-05-205.605.406.05-2.40-30.00%222,06840.66%
DHI220819C000900002022-01-25 1:26PM EST2022-08-198.967.508.150.00-52138.51%
DHI230120C000900002022-01-26 3:02PM EST2023-01-2011.6010.7011.45-0.40-3.33%348238.82%
DHI240119C000900002022-01-25 1:59PM EST2024-01-1917.4013.5017.350.00-13739.71%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI220128P000900002022-01-26 3:34PM EST2022-01-284.604.504.90+0.91+24.66%1416575.78%
DHI220204P000900002022-01-26 3:59PM EST2022-02-045.705.506.35+0.10+1.79%1121362.89%
DHI220211P000900002022-01-26 3:29PM EST2022-02-116.205.807.05+1.55+33.33%579054.69%
DHI220218P000900002022-01-26 3:57PM EST2022-02-186.956.507.85+2.40+52.75%1282954.79%
DHI220225P000900002022-01-24 1:23PM EST2022-02-255.905.958.850.00-67850.34%
DHI220304P000900002022-01-24 1:00PM EST2022-03-046.836.408.900.00-1259.38%
DHI220318P000900002022-01-26 3:37PM EST2022-03-188.207.308.30+2.20+36.67%214845.81%
DHI220520P000900002022-01-26 3:23PM EST2022-05-2010.759.9510.55+3.03+39.25%416742.51%
DHI220819P000900002022-01-25 3:22PM EST2022-08-1910.4511.7012.850.00-613240.67%
DHI230120P000900002022-01-26 1:35PM EST2023-01-2013.1014.7515.65-0.81-5.82%139039.00%
DHI240119P000900002022-01-26 3:57PM EST2024-01-1919.0018.2520.90+1.89+11.05%61338.48%