D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:95.00
Callsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220128C00095000 | 2022-01-26 3:38PM EST | 2022-01-28 | 0.15 | 0.00 | 0.43 | -0.19 | -55.88% | 3 | 56 | 95.31% |
| DHI220204C00095000 | 2022-01-26 3:54PM EST | 2022-02-04 | 0.60 | 0.44 | 0.87 | -0.54 | -47.37% | 13 | 198 | 61.33% |
| DHI220211C00095000 | 2022-01-24 10:40AM EST | 2022-02-11 | 1.22 | 0.57 | 2.22 | 0.00 | - | 3 | 57 | 60.86% |
| DHI220218C00095000 | 2022-01-26 3:51PM EST | 2022-02-18 | 1.14 | 0.62 | 1.40 | -0.79 | -40.93% | 538 | 1,365 | 50.83% |
| DHI220225C00095000 | 2022-01-24 3:16PM EST | 2022-02-25 | 2.42 | 0.70 | 1.93 | 0.00 | - | 2 | 8 | 51.27% |
| DHI220304C00095000 | 2022-01-26 9:48AM EST | 2022-03-04 | 3.00 | 1.04 | 2.34 | +0.92 | +44.23% | 1 | 36 | 50.62% |
| DHI220318C00095000 | 2022-01-26 1:13PM EST | 2022-03-18 | 3.55 | 1.69 | 2.26 | +0.97 | +37.60% | 10 | 406 | 42.38% |
| DHI220520C00095000 | 2022-01-26 1:26PM EST | 2022-05-20 | 5.95 | 3.80 | 4.20 | +0.65 | +12.26% | 3 | 2,320 | 39.55% |
| DHI220819C00095000 | 2022-01-24 10:25AM EST | 2022-08-19 | 6.50 | 5.65 | 6.45 | 0.00 | - | 72 | 83 | 38.59% |
| DHI230120C00095000 | 2022-01-26 2:39PM EST | 2023-01-20 | 11.00 | 8.80 | 9.55 | +1.90 | +20.88% | 2 | 431 | 38.38% |
| DHI240119C00095000 | 2022-01-24 9:30AM EST | 2024-01-19 | 13.60 | 11.25 | 14.55 | 0.00 | - | 3 | 10 | 37.42% |
Putsfor28 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI220128P00095000 | 2022-01-25 1:13PM EST | 2022-01-28 | 7.60 | 8.60 | 10.00 | 0.00 | - | 1 | 108 | 87.70% |
| DHI220204P00095000 | 2022-01-24 10:50AM EST | 2022-02-04 | 9.25 | 9.45 | 10.45 | 0.00 | - | 1 | 79 | 65.63% |
| DHI220211P00095000 | 2022-01-20 3:14PM EST | 2022-02-11 | 7.06 | 9.95 | 11.35 | 0.00 | - | 22 | 23 | 62.77% |
| DHI220218P00095000 | 2022-01-26 2:51PM EST | 2022-02-18 | 8.45 | 10.00 | 11.20 | -0.20 | -2.31% | 3 | 1,196 | 51.61% |
| DHI220225P00095000 | 2022-01-21 2:28PM EST | 2022-02-25 | 8.34 | 9.45 | 12.80 | 0.00 | - | 1 | 8 | 51.83% |
| DHI220304P00095000 | 2022-01-20 3:47PM EST | 2022-03-04 | 8.30 | 9.50 | 12.95 | 0.00 | - | 13 | 31 | 65.52% |
| DHI220318P00095000 | 2022-01-25 12:50PM EST | 2022-03-18 | 10.39 | 11.35 | 12.05 | 0.00 | - | 1 | 5 | 48.11% |
| DHI220520P00095000 | 2022-01-26 3:03PM EST | 2022-05-20 | 12.81 | 13.25 | 13.95 | +0.86 | +7.20% | 1 | 1,313 | 42.87% |
| DHI220819P00095000 | 2022-01-19 10:18AM EST | 2022-08-19 | 11.50 | 14.40 | 16.10 | 0.00 | - | 5 | 95 | 40.60% |
| DHI230120P00095000 | 2022-01-26 12:53PM EST | 2023-01-20 | 15.80 | 17.80 | 19.05 | -0.31 | -1.92% | 1 | 176 | 39.44% |
| DHI240119P00095000 | 2022-01-07 1:00PM EST | 2024-01-19 | 18.07 | 20.50 | 24.15 | 0.00 | - | 1 | 1 | 38.39% |
© 2022 Yahoo. All rights reserved.
