D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI231215C00085000 | 2023-11-09 1:01PM EST | 85.00 | 37.83 | 53.00 | 53.90 | 0.00 | - | - | 2 | 197.66% |
| DHI231215C00090000 | 2023-11-02 10:00AM EST | 90.00 | 26.40 | 40.40 | 41.60 | 0.00 | - | 4 | 3 | 0.00% |
| DHI231215C00095000 | 2023-11-16 11:08AM EST | 95.00 | 42.90 | 42.80 | 44.00 | +9.90 | +30.00% | 1 | 6 | 165.04% |
| DHI231215C00099000 | 2023-11-22 1:51PM EST | 99.00 | 28.50 | 39.10 | 40.00 | 0.00 | - | - | 2 | 110.55% |
| DHI231215C00100000 | 2023-12-08 1:30PM EST | 100.00 | 38.38 | 38.20 | 39.10 | +11.08 | +40.59% | 1 | 35 | 120.51% |
| DHI231215C00105000 | 2023-11-29 11:44AM EST | 105.00 | 22.70 | 32.60 | 34.00 | 0.00 | - | 1 | 35 | 127.83% |
| DHI231215C00107000 | 2023-11-22 2:07PM EST | 107.00 | 20.40 | 31.20 | 32.10 | 0.00 | - | - | 10 | 98.63% |
| DHI231215C00109000 | 2023-11-22 1:43PM EST | 109.00 | 18.60 | 29.00 | 30.10 | 0.00 | - | - | 1 | 82.23% |
| DHI231215C00110000 | 2023-12-08 11:41AM EST | 110.00 | 27.60 | 28.20 | 29.50 | +2.83 | +11.43% | 1 | 41 | 102.64% |
| DHI231215C00112000 | 2023-11-27 12:02PM EST | 112.00 | 14.94 | 26.20 | 27.00 | 0.00 | - | - | 1 | 79.30% |
| DHI231215C00115000 | 2023-12-07 12:13PM EST | 115.00 | 20.75 | 22.80 | 24.00 | 0.00 | - | 11 | 113 | 92.87% |
| DHI231215C00116000 | 2023-12-04 2:44PM EST | 116.00 | 15.41 | 22.10 | 23.00 | 0.00 | - | 3 | 3 | 63.28% |
| DHI231215C00118000 | 2023-12-06 11:50AM EST | 118.00 | 16.35 | 20.00 | 21.00 | 0.00 | - | 1 | 2 | 51.56% |
| DHI231215C00119000 | 2023-12-07 12:14PM EST | 119.00 | 16.58 | 18.80 | 20.00 | 0.00 | - | 1 | 0 | 79.30% |
| DHI231215C00120000 | 2023-12-08 10:31AM EST | 120.00 | 18.14 | 18.10 | 19.00 | +2.57 | +16.51% | 10 | 390 | 52.73% |
| DHI231215C00122000 | 2023-12-01 9:35AM EST | 122.00 | 7.20 | 16.20 | 17.40 | 0.00 | - | 5 | 0 | 61.72% |
| DHI231215C00123000 | 2023-12-07 9:31AM EST | 123.00 | 11.55 | 15.30 | 16.10 | 0.00 | - | 40 | 68 | 54.20% |
| DHI231215C00124000 | 2023-11-29 10:30AM EST | 124.00 | 5.10 | 14.30 | 16.10 | 0.00 | - | 6 | 32 | 68.16% |
| DHI231215C00125000 | 2023-12-07 2:55PM EST | 125.00 | 11.30 | 12.80 | 14.30 | 0.00 | - | 8 | 1,480 | 67.14% |
| DHI231215C00126000 | 2023-12-08 11:35AM EST | 126.00 | 11.79 | 12.30 | 13.10 | +1.22 | +11.54% | 2 | 41 | 58.35% |
| DHI231215C00127000 | 2023-12-06 10:35AM EST | 127.00 | 12.28 | 11.30 | 12.20 | +3.72 | +43.46% | 42 | 63 | 57.32% |
| DHI231215C00128000 | 2023-12-08 2:44PM EST | 128.00 | 10.85 | 10.30 | 11.20 | +4.65 | +75.00% | 1 | 75 | 53.71% |
| DHI231215C00129000 | 2023-12-08 3:48PM EST | 129.00 | 10.00 | 9.60 | 9.90 | +4.27 | +74.52% | 1 | 64 | 42.53% |
| DHI231215C00130000 | 2023-12-08 3:35PM EST | 130.00 | 8.95 | 8.70 | 9.00 | +1.95 | +27.86% | 6 | 1,404 | 41.70% |
| DHI231215C00131000 | 2023-12-08 9:58AM EST | 131.00 | 6.64 | 7.70 | 8.00 | +1.14 | +20.73% | 3 | 38 | 38.14% |
| DHI231215C00132000 | 2023-12-08 2:36PM EST | 132.00 | 6.95 | 6.40 | 7.10 | +1.90 | +37.62% | 10 | 43 | 36.67% |
| DHI231215C00133000 | 2023-12-08 2:36PM EST | 133.00 | 6.11 | 6.00 | 6.20 | +2.01 | +49.02% | 4 | 136 | 34.82% |
| DHI231215C00134000 | 2023-12-07 2:57PM EST | 134.00 | 5.50 | 5.00 | 5.40 | +1.73 | +45.89% | 24 | 224 | 34.28% |
| DHI231215C00135000 | 2023-12-08 3:35PM EST | 135.00 | 4.60 | 4.40 | 4.60 | +1.50 | +48.39% | 25 | 277 | 33.06% |
| DHI231215C00136000 | 2023-12-08 3:57PM EST | 136.00 | 3.80 | 3.60 | 3.90 | +1.15 | +43.40% | 26 | 339 | 32.69% |
| DHI231215C00137000 | 2023-12-08 1:24PM EST | 137.00 | 2.95 | 3.00 | 3.20 | +0.94 | +46.77% | 49 | 178 | 31.54% |
| DHI231215C00138000 | 2023-12-08 3:52PM EST | 138.00 | 2.50 | 2.40 | 2.55 | +0.65 | +35.14% | 42 | 83 | 30.27% |
| DHI231215C00139000 | 2023-12-08 3:20PM EST | 139.00 | 2.00 | 1.90 | 2.05 | +0.70 | +53.85% | 10 | 24 | 30.13% |
| DHI231215C00140000 | 2023-12-08 3:52PM EST | 140.00 | 1.50 | 1.45 | 1.60 | +0.45 | +42.86% | 32 | 69 | 29.74% |
| DHI231215C00141000 | 2023-12-08 3:57PM EST | 141.00 | 1.16 | 1.10 | 1.25 | +0.41 | +54.67% | 38 | 12 | 29.79% |
| DHI231215C00143000 | 2023-12-08 2:26PM EST | 143.00 | 0.65 | 0.60 | 0.70 | +0.20 | +44.44% | 11 | 11 | 29.44% |
| DHI231215C00144000 | 2023-12-08 12:24PM EST | 144.00 | 0.39 | 0.40 | 0.55 | +0.32 | +457.14% | 12 | 3 | 30.13% |
| DHI231215C00145000 | 2023-12-06 12:21PM EST | 145.00 | 0.11 | 0.30 | 0.40 | 0.00 | - | 3 | 10 | 30.13% |
| DHI231215C00155000 | 2023-11-22 10:40AM EST | 155.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 2 | 12 | 55.37% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI231215P00075000 | 2023-10-25 12:46PM EST | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | - | 0 | 234.57% |
| DHI231215P00080000 | 2023-11-03 2:56PM EST | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 10 | 5 | 212.70% |
| DHI231215P00085000 | 2023-11-13 1:04PM EST | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 132.81% |
| DHI231215P00090000 | 2023-11-14 9:43AM EST | 90.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 29 | 148.44% |
| DHI231215P00091000 | 2023-11-22 2:01PM EST | 91.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 145.12% |
| DHI231215P00092000 | 2023-11-22 2:29PM EST | 92.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 9 | 141.80% |
| DHI231215P00094000 | 2023-11-22 1:59PM EST | 94.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 135.16% |
| DHI231215P00095000 | 2023-11-29 10:24AM EST | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 375 | 104.69% |
| DHI231215P00100000 | 2023-12-04 11:40AM EST | 100.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 903 | 92.19% |
| DHI231215P00105000 | 2023-12-04 2:43PM EST | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 750 | 79.30% |
| DHI231215P00108000 | 2023-12-04 2:42PM EST | 108.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 91.99% |
| DHI231215P00110000 | 2023-12-08 12:19PM EST | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 541 | 67.19% |
| DHI231215P00112000 | 2023-12-06 11:37AM EST | 112.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 7 | 9 | 82.42% |
| DHI231215P00113000 | 2023-12-08 9:53AM EST | 113.00 | 0.05 | 0.00 | 0.35 | -0.16 | -76.19% | 13 | 1 | 79.49% |
| DHI231215P00114000 | 2023-12-08 9:55AM EST | 114.00 | 0.05 | 0.00 | 0.35 | -0.50 | -90.91% | 30 | 1 | 76.56% |
| DHI231215P00115000 | 2023-12-08 1:32PM EST | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 97 | 557 | 60.55% |
| DHI231215P00116000 | 2023-12-07 10:12AM EST | 116.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 3 | 70.80% |
| DHI231215P00117000 | 2023-11-29 10:03AM EST | 117.00 | 0.05 | 0.00 | 0.35 | -0.25 | -83.33% | 12 | 1 | 67.97% |
| DHI231215P00118000 | 2023-12-05 1:10PM EST | 118.00 | 0.16 | 0.00 | 0.65 | 0.00 | - | - | 1 | 73.54% |
| DHI231215P00119000 | 2023-12-06 9:30AM EST | 119.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 1 | 5 | 71.58% |
| DHI231215P00120000 | 2023-12-08 3:48PM EST | 120.00 | 0.08 | 0.05 | 0.20 | +0.03 | +60.00% | 6 | 1,834 | 55.86% |
| DHI231215P00121000 | 2023-12-06 9:42AM EST | 121.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 5 | 31 | 66.31% |
| DHI231215P00122000 | 2023-12-06 11:20AM EST | 122.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 12 | 45 | 63.18% |
| DHI231215P00123000 | 2023-12-08 9:47AM EST | 123.00 | 0.32 | 0.00 | 0.30 | +0.17 | +113.33% | 1 | 42 | 56.93% |
| DHI231215P00124000 | 2023-12-06 3:58PM EST | 124.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 2 | 40 | 56.74% |
| DHI231215P00125000 | 2023-12-08 3:48PM EST | 125.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 13 | 942 | 43.75% |
| DHI231215P00126000 | 2023-12-07 11:14AM EST | 126.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 3 | 74 | 43.46% |
| DHI231215P00127000 | 2023-12-07 1:42PM EST | 127.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 34 | 108 | 40.53% |
| DHI231215P00128000 | 2023-12-08 11:32AM EST | 128.00 | 0.17 | 0.05 | 0.15 | -0.23 | -57.50% | 5 | 130 | 35.35% |
| DHI231215P00129000 | 2023-12-08 10:20AM EST | 129.00 | 0.25 | 0.10 | 0.20 | -0.25 | -50.00% | 10 | 129 | 34.67% |
| DHI231215P00130000 | 2023-12-08 3:30PM EST | 130.00 | 0.25 | 0.15 | 0.25 | -0.34 | -57.63% | 27 | 327 | 33.50% |
| DHI231215P00131000 | 2023-12-08 3:18PM EST | 131.00 | 0.30 | 0.20 | 0.30 | -0.45 | -60.00% | 6 | 52 | 31.93% |
| DHI231215P00132000 | 2023-12-08 2:44PM EST | 132.00 | 0.40 | 0.30 | 0.40 | -0.50 | -55.56% | 37 | 142 | 31.30% |
| DHI231215P00133000 | 2023-12-08 3:54PM EST | 133.00 | 0.45 | 0.40 | 0.55 | -0.70 | -60.87% | 78 | 60 | 31.08% |
| DHI231215P00134000 | 2023-12-08 2:44PM EST | 134.00 | 0.70 | 0.60 | 0.70 | -0.75 | -51.72% | 9 | 164 | 30.10% |
| DHI231215P00135000 | 2023-12-08 2:59PM EST | 135.00 | 0.85 | 0.80 | 0.95 | -0.95 | -52.78% | 90 | 1,048 | 30.10% |
| DHI231215P00136000 | 2023-12-08 3:51PM EST | 136.00 | 1.10 | 1.05 | 1.20 | -1.25 | -53.19% | 17 | 410 | 29.25% |
| DHI231215P00137000 | 2023-12-08 3:44PM EST | 137.00 | 1.38 | 1.40 | 1.55 | -1.37 | -49.82% | 74 | 12 | 28.96% |
| DHI231215P00138000 | 2023-12-07 3:14PM EST | 138.00 | 3.40 | - | - | 0.00 | - | - | - | 0.00% |
| DHI231215P00139000 | 2023-12-08 2:45PM EST | 139.00 | 2.40 | 2.25 | 2.40 | -1.90 | -44.19% | 7 | 6 | 27.66% |
© 2023 Yahoo. All rights reserved.