D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI230210C00075000 | 2023-01-26 9:54AM EST | 75.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI230210C00076000 | 2023-01-26 10:00AM EST | 76.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI230210C00077000 | 2023-01-27 11:07AM EST | 77.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DHI230210C00083000 | 2023-01-09 11:18AM EST | 83.00 | 12.55 | 14.70 | 15.30 | 0.00 | - | - | 0 | 173.63% |
| DHI230210C00084000 | 2023-01-31 2:57PM EST | 84.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI230210C00085000 | 2023-02-02 3:15PM EST | 85.00 | 17.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI230210C00086000 | 2023-02-06 3:28PM EST | 86.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| DHI230210C00088000 | 2023-02-07 12:01PM EST | 88.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DHI230210C00089000 | 2023-02-07 10:59AM EST | 89.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| DHI230210C00090000 | 2023-02-06 11:06AM EST | 90.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| DHI230210C00091000 | 2023-01-20 12:06PM EST | 91.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI230210C00092000 | 2023-02-08 10:52AM EST | 92.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DHI230210C00093000 | 2023-02-07 11:52AM EST | 93.00 | 5.74 | 0.00 | 0.00 | 0.00 | - | 100 | 134 | 0.00% |
| DHI230210C00094000 | 2023-02-08 9:50AM EST | 94.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| DHI230210C00095000 | 2023-02-08 10:44AM EST | 95.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| DHI230210C00096000 | 2023-02-07 11:19AM EST | 96.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 51 | 77 | 0.00% |
| DHI230210C00097000 | 2023-02-08 11:59AM EST | 97.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 84 | 118 | 0.00% |
| DHI230210C00098000 | 2023-02-08 2:56PM EST | 98.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 134 | 220 | 3.13% |
| DHI230210C00099000 | 2023-02-08 10:34AM EST | 99.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 26 | 79 | 6.25% |
| DHI230210C00100000 | 2023-02-08 12:52PM EST | 100.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 75 | 109 | 12.50% |
| DHI230210C00101000 | 2023-02-08 10:36AM EST | 101.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 53 | 127 | 12.50% |
| DHI230210C00102000 | 2023-02-08 10:35AM EST | 102.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4 | 397 | 12.50% |
| DHI230210C00103000 | 2023-02-08 11:37AM EST | 103.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 65 | 25.00% |
| DHI230210C00104000 | 2023-02-07 1:15PM EST | 104.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 872 | 25.00% |
| DHI230210C00105000 | 2023-02-08 11:37AM EST | 105.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 36 | 25.00% |
| DHI230210C00106000 | 2023-02-03 10:52AM EST | 106.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| DHI230210C00107000 | 2023-02-06 10:39AM EST | 107.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| DHI230210C00108000 | 2023-02-02 2:49PM EST | 108.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 25.00% |
| DHI230210C00110000 | 2023-02-03 10:05AM EST | 110.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI230210P00060000 | 2023-01-23 9:37AM EST | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 50.00% |
| DHI230210P00065000 | 2023-01-20 2:43PM EST | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| DHI230210P00070000 | 2023-01-24 10:16AM EST | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 20 | 50.00% |
| DHI230210P00075000 | 2023-01-24 3:27PM EST | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| DHI230210P00076000 | 2022-12-30 3:32PM EST | 76.00 | 1.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 162.89% |
| DHI230210P00078000 | 2023-01-13 9:35AM EST | 78.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DHI230210P00079000 | 2023-01-19 3:33PM EST | 79.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DHI230210P00080000 | 2023-01-25 2:17PM EST | 80.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 50.00% |
| DHI230210P00081000 | 2023-02-01 11:22AM EST | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 50.00% |
| DHI230210P00082000 | 2023-02-01 11:01AM EST | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 50.00% |
| DHI230210P00083000 | 2023-02-06 12:34PM EST | 83.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 50.00% |
| DHI230210P00084000 | 2023-01-23 12:32PM EST | 84.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| DHI230210P00085000 | 2023-02-06 9:58AM EST | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| DHI230210P00086000 | 2023-01-31 9:41AM EST | 86.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 50.00% |
| DHI230210P00087000 | 2023-02-01 2:33PM EST | 87.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| DHI230210P00088000 | 2023-01-25 9:31AM EST | 88.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 25.00% |
| DHI230210P00089000 | 2023-02-06 1:10PM EST | 89.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 25.00% |
| DHI230210P00090000 | 2023-02-06 1:39PM EST | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 1,024 | 25.00% |
| DHI230210P00091000 | 2023-02-07 11:54AM EST | 91.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 25.00% |
| DHI230210P00092000 | 2023-02-08 2:42PM EST | 92.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 198 | 25.00% |
| DHI230210P00093000 | 2023-02-08 12:17PM EST | 93.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 12.50% |
| DHI230210P00094000 | 2023-02-08 2:37PM EST | 94.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 50 | 12.50% |
| DHI230210P00095000 | 2023-02-08 2:38PM EST | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 42 | 141 | 12.50% |
| DHI230210P00096000 | 2023-02-08 11:29AM EST | 96.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 118 | 246 | 6.25% |
| DHI230210P00097000 | 2023-02-08 3:54PM EST | 97.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 185 | 202 | 1.56% |
| DHI230210P00098000 | 2023-02-08 3:21PM EST | 98.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 25 | 159 | 0.00% |
| DHI230210P00099000 | 2023-02-08 10:55AM EST | 99.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 7 | 159 | 0.00% |
| DHI230210P00100000 | 2023-02-08 2:06PM EST | 100.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 0.00% |
| DHI230210P00101000 | 2023-02-08 11:25AM EST | 101.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 5 | 50 | 0.00% |
| DHI230210P00102000 | 2023-02-08 2:42PM EST | 102.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 0.00% |
| DHI230210P00103000 | 2023-02-08 3:31PM EST | 103.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| DHI230210P00104000 | 2023-02-07 1:04PM EST | 104.00 | 4.58 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 0.00% |
| DHI230210P00110000 | 2023-02-08 11:13AM EST | 110.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
