Australia markets close in 4 hours 46 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:95.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI220128C000950002022-01-26 3:38PM EST2022-01-280.150.000.43-0.19-55.88%35695.31%
DHI220204C000950002022-01-26 3:54PM EST2022-02-040.600.440.87-0.54-47.37%1319861.33%
DHI220211C000950002022-01-24 10:40AM EST2022-02-111.220.572.220.00-35760.86%
DHI220218C000950002022-01-26 3:51PM EST2022-02-181.140.621.40-0.79-40.93%5381,36550.83%
DHI220225C000950002022-01-24 3:16PM EST2022-02-252.420.701.930.00-2851.27%
DHI220304C000950002022-01-26 9:48AM EST2022-03-043.001.042.34+0.92+44.23%13650.62%
DHI220318C000950002022-01-26 1:13PM EST2022-03-183.551.692.26+0.97+37.60%1040642.38%
DHI220520C000950002022-01-26 1:26PM EST2022-05-205.953.804.20+0.65+12.26%32,32039.55%
DHI220819C000950002022-01-24 10:25AM EST2022-08-196.505.656.450.00-728338.59%
DHI230120C000950002022-01-26 2:39PM EST2023-01-2011.008.809.55+1.90+20.88%243138.38%
DHI240119C000950002022-01-24 9:30AM EST2024-01-1913.6011.2514.550.00-31037.42%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI220128P000950002022-01-25 1:13PM EST2022-01-287.608.6010.000.00-110887.70%
DHI220204P000950002022-01-24 10:50AM EST2022-02-049.259.4510.450.00-17965.63%
DHI220211P000950002022-01-20 3:14PM EST2022-02-117.069.9511.350.00-222362.77%
DHI220218P000950002022-01-26 2:51PM EST2022-02-188.4510.0011.20-0.20-2.31%31,19651.61%
DHI220225P000950002022-01-21 2:28PM EST2022-02-258.349.4512.800.00-1851.83%
DHI220304P000950002022-01-20 3:47PM EST2022-03-048.309.5012.950.00-133165.52%
DHI220318P000950002022-01-25 12:50PM EST2022-03-1810.3911.3512.050.00-1548.11%
DHI220520P000950002022-01-26 3:03PM EST2022-05-2012.8113.2513.95+0.86+7.20%11,31342.87%
DHI220819P000950002022-01-19 10:18AM EST2022-08-1911.5014.4016.100.00-59540.60%
DHI230120P000950002022-01-26 12:53PM EST2023-01-2015.8017.8019.05-0.31-1.92%117639.44%
DHI240119P000950002022-01-07 1:00PM EST2024-01-1918.0720.5024.150.00-1138.39%