D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240119C00035000 | 2022-08-04 11:20AM EDT | 35.00 | 43.80 | 46.00 | 46.50 | 0.00 | - | - | 1 | 0.00% |
| DHI240119C00045000 | 2022-08-08 10:21AM EDT | 45.00 | 37.27 | 37.40 | 38.20 | 0.00 | - | 1 | 6 | 0.00% |
| DHI240119C00055000 | 2021-11-10 3:52PM EDT | 55.00 | 42.60 | 54.80 | 58.60 | 0.00 | - | - | 1 | 123.57% |
| DHI240119C00057500 | 2022-08-03 11:34AM EDT | 57.50 | 24.08 | 27.90 | 28.80 | 0.00 | - | - | 20 | 0.00% |
| DHI240119C00060000 | 2022-08-11 11:15AM EDT | 60.00 | 27.00 | 26.70 | 27.10 | +3.10 | +12.97% | 2 | 58 | 0.00% |
| DHI240119C00065000 | 2022-08-08 12:33PM EDT | 65.00 | 22.20 | 23.00 | 23.80 | 0.00 | - | 4 | 71 | 0.00% |
| DHI240119C00067500 | 2022-07-26 3:03PM EDT | 67.50 | 19.72 | 21.90 | 22.20 | 0.00 | - | - | 2 | 0.00% |
| DHI240119C00070000 | 2022-08-11 2:29PM EDT | 70.00 | 20.40 | 20.40 | 20.80 | +0.40 | +2.00% | 1 | 35 | 0.00% |
| DHI240119C00072500 | 2022-08-10 11:31AM EDT | 72.50 | 18.90 | 19.00 | 19.40 | 0.00 | - | 2 | 9 | 0.00% |
| DHI240119C00075000 | 2022-08-11 11:36AM EDT | 75.00 | 17.90 | 17.50 | 18.10 | +0.30 | +1.70% | 3 | 216 | 0.00% |
| DHI240119C00077500 | 2022-07-22 1:26PM EDT | 77.50 | 15.60 | 16.50 | 16.80 | 0.00 | - | - | 549 | 0.00% |
| DHI240119C00080000 | 2022-08-08 11:29AM EDT | 80.00 | 14.74 | 15.30 | 15.60 | 0.00 | - | 2 | 797 | 0.00% |
| DHI240119C00082500 | 2022-07-21 1:40PM EDT | 82.50 | 12.74 | 14.10 | 14.50 | 0.00 | - | - | 8 | 8.94% |
| DHI240119C00085000 | 2022-08-03 11:25AM EDT | 85.00 | 10.13 | 13.00 | 13.40 | 0.00 | - | 2 | 42 | 16.74% |
| DHI240119C00087500 | 2022-07-29 9:58AM EDT | 87.50 | 11.00 | 12.00 | 12.40 | 0.00 | - | 1 | 24 | 20.00% |
| DHI240119C00090000 | 2022-08-11 9:33AM EDT | 90.00 | 10.90 | 11.10 | 11.50 | +1.28 | +13.31% | 17 | 411 | 22.36% |
| DHI240119C00092500 | 2022-07-27 1:54PM EDT | 92.50 | 8.72 | 10.20 | 10.60 | 0.00 | - | - | 99 | 24.00% |
| DHI240119C00095000 | 2022-08-02 1:32PM EDT | 95.00 | 7.90 | 9.30 | 9.70 | 0.00 | - | 10 | 28 | 25.15% |
| DHI240119C00097500 | 2021-12-22 3:25PM EDT | 97.50 | 24.60 | 21.45 | 24.60 | 0.00 | - | 3 | 7 | 67.43% |
| DHI240119C00100000 | 2022-08-10 2:59PM EDT | 100.00 | 7.50 | 7.80 | 8.20 | +1.22 | +19.43% | 10 | 747 | 27.22% |
| DHI240119C00105000 | 2022-01-05 2:12PM EDT | 105.00 | 22.10 | 18.35 | 21.25 | -0.10 | -0.45% | 44 | 5 | 65.77% |
| DHI240119C00110000 | 2022-07-28 1:59PM EDT | 110.00 | 5.62 | 5.40 | 5.80 | 0.00 | - | 1 | 23 | 29.93% |
| DHI240119C00115000 | 2022-07-28 1:59PM EDT | 115.00 | 4.78 | 4.50 | 4.80 | 0.00 | - | - | 6 | 30.69% |
| DHI240119C00120000 | 2022-08-11 9:34AM EDT | 120.00 | 3.80 | 3.70 | 4.00 | +0.41 | +12.09% | 1 | 1,478 | 31.43% |
| DHI240119C00125000 | 2022-08-02 1:52PM EDT | 125.00 | 2.50 | 2.90 | 3.40 | 0.00 | - | 2 | 10 | 32.32% |
| DHI240119C00130000 | 2022-08-02 3:50PM EDT | 130.00 | 1.90 | 2.45 | 2.75 | 0.00 | - | 2 | 8 | 32.52% |
| DHI240119C00135000 | 2022-08-10 10:15AM EDT | 135.00 | 2.10 | 2.10 | 2.30 | +0.60 | +40.00% | 2 | 8 | 33.06% |
| DHI240119C00140000 | 2022-08-02 2:49PM EDT | 140.00 | 1.30 | 1.70 | 1.90 | 0.00 | - | 2 | 21 | 33.41% |
| DHI240119C00145000 | 2022-08-10 10:15AM EDT | 145.00 | 1.40 | 1.40 | 1.60 | +0.40 | +40.00% | 2 | 40 | 33.90% |
| DHI240119C00150000 | 2022-08-10 2:15PM EDT | 150.00 | 1.13 | 1.10 | 1.35 | +0.33 | +41.25% | 2 | 33 | 34.35% |
| DHI240119C00155000 | 2022-07-21 9:30AM EDT | 155.00 | 0.85 | 0.90 | 1.10 | 0.00 | - | - | 14 | 34.47% |
| DHI240119C00160000 | 2022-08-10 2:42PM EDT | 160.00 | 0.78 | 0.75 | 0.90 | -0.02 | -2.50% | - | 20 | 34.62% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240119P00032500 | 2022-08-09 12:16PM EDT | 32.50 | 1.35 | 0.80 | 1.55 | 0.00 | - | 18 | 282 | 81.03% |
| DHI240119P00035000 | 2022-08-09 12:26PM EDT | 35.00 | 1.55 | 1.30 | 1.45 | 0.00 | - | 1 | 74 | 78.91% |
| DHI240119P00037500 | 2022-07-28 2:08PM EDT | 37.50 | 1.90 | 1.55 | 1.70 | 0.00 | - | - | 4 | 77.30% |
| DHI240119P00040000 | 2022-08-04 3:54PM EDT | 40.00 | 2.15 | 1.90 | 2.00 | 0.00 | - | - | 86 | 76.27% |
| DHI240119P00042500 | 2022-08-08 9:33AM EDT | 42.50 | 2.40 | 2.20 | 2.35 | 0.00 | - | - | 20 | 74.95% |
| DHI240119P00045000 | 2022-08-04 3:54PM EDT | 45.00 | 2.90 | 2.55 | 2.70 | 0.00 | - | - | 32 | 73.62% |
| DHI240119P00050000 | 2022-08-08 3:18PM EDT | 50.00 | 3.65 | 3.40 | 3.60 | 0.00 | - | - | 50 | 71.69% |
| DHI240119P00055000 | 2022-07-22 9:44AM EDT | 55.00 | 5.30 | 4.40 | 4.60 | 0.00 | - | 5 | 1,289 | 69.70% |
| DHI240119P00057500 | 2022-08-11 1:39PM EDT | 57.50 | 5.04 | 5.00 | 5.20 | -0.80 | -13.70% | 147 | 651 | 68.98% |
| DHI240119P00060000 | 2022-08-10 3:00PM EDT | 60.00 | 5.90 | 5.70 | 5.90 | -0.50 | -7.81% | 2 | 957 | 68.57% |
| DHI240119P00062500 | 2022-07-06 11:16AM EDT | 62.50 | 10.20 | 7.40 | 7.70 | 0.00 | - | - | 80 | 72.91% |
| DHI240119P00065000 | 2022-08-11 11:03AM EDT | 65.00 | 7.20 | 7.10 | 7.40 | -0.80 | -10.00% | 2 | 985 | 67.31% |
| DHI240119P00067500 | 2022-08-04 3:50PM EDT | 67.50 | 9.00 | 8.10 | 8.30 | 0.00 | - | 418 | 692 | 67.37% |
| DHI240119P00070000 | 2022-08-11 10:49AM EDT | 70.00 | 8.90 | 9.00 | 9.30 | -2.95 | -24.89% | 1 | 371 | 67.19% |
| DHI240119P00072500 | 2022-07-14 11:27AM EDT | 72.50 | 13.92 | 9.90 | 10.30 | 0.00 | - | - | 15 | 66.80% |
| DHI240119P00075000 | 2022-08-04 3:50PM EDT | 75.00 | 12.20 | 11.00 | 11.60 | 0.00 | - | 1 | 18 | 67.18% |
| DHI240119P00077500 | 2022-08-10 3:33PM EDT | 77.50 | 12.60 | 12.10 | 12.50 | -2.00 | -13.70% | 1 | 181 | 66.60% |
| DHI240119P00080000 | 2022-08-10 10:45AM EDT | 80.00 | 13.50 | 13.30 | 13.70 | -0.80 | -5.59% | 1 | 27 | 66.58% |
| DHI240119P00082500 | 2022-08-09 12:05PM EDT | 82.50 | 16.40 | 14.70 | 15.00 | 0.00 | - | 12 | 32 | 66.89% |
| DHI240119P00085000 | 2022-08-05 10:56AM EDT | 85.00 | 17.70 | 16.00 | 16.40 | 0.00 | - | 2 | 249 | 67.02% |
| DHI240119P00087500 | 2022-07-15 1:32PM EDT | 87.50 | 22.00 | 17.40 | 18.40 | 0.00 | - | - | 11 | 68.10% |
| DHI240119P00090000 | 2021-12-28 10:43AM EDT | 90.00 | 11.85 | 12.25 | 14.95 | 0.00 | - | 1 | 9 | 50.36% |
| DHI240119P00092500 | 2021-12-13 4:38PM EDT | 92.50 | 13.00 | 13.10 | 14.20 | 0.00 | - | 154 | 178 | 48.11% |
| DHI240119P00100000 | 2022-07-22 2:37PM EDT | 100.00 | 28.10 | 25.50 | 26.40 | 0.00 | - | 4 | 58 | 69.75% |
| DHI240119P00135000 | 2021-11-19 12:26PM EDT | 135.00 | 40.75 | 39.10 | 42.45 | 0.00 | - | 2 | 2 | 41.42% |
© 2023 Yahoo. All rights reserved.
