D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI241011C00140000 | 2024-09-20 9:44AM EDT | 140.00 | 53.12 | 43.00 | 46.90 | 0.00 | - | 1 | 1 | 117.19% |
| DHI241011C00150000 | 2024-09-20 9:30AM EDT | 150.00 | 40.90 | 33.00 | 36.80 | 0.00 | - | 1 | 1 | 89.16% |
| DHI241011C00167500 | 2024-10-04 1:41PM EDT | 167.50 | 16.58 | 16.50 | 18.50 | -5.53 | -25.01% | 5 | 5 | 51.51% |
| DHI241011C00172500 | 2024-10-04 3:46PM EDT | 172.50 | 12.66 | 12.30 | 13.10 | -10.34 | -44.96% | 3 | 4 | 52.10% |
| DHI241011C00175000 | 2024-10-04 3:47PM EDT | 175.00 | 10.25 | 10.10 | 10.70 | -6.05 | -37.12% | 7 | 10 | 46.22% |
| DHI241011C00177500 | 2024-10-02 11:02AM EDT | 177.50 | 12.43 | 6.30 | 8.40 | 0.00 | - | 1 | 164 | 41.16% |
| DHI241011C00180000 | 2024-10-04 12:35PM EDT | 180.00 | 5.06 | 4.80 | 6.30 | -5.24 | -50.87% | 4 | 165 | 37.55% |
| DHI241011C00185000 | 2024-10-04 3:53PM EDT | 185.00 | 2.90 | 2.85 | 3.00 | -2.50 | -46.30% | 52 | 33 | 33.61% |
| DHI241011C00187500 | 2024-10-04 3:33PM EDT | 187.50 | 1.82 | 1.65 | 1.85 | -3.28 | -64.31% | 57 | 27 | 32.26% |
| DHI241011C00190000 | 2024-10-04 3:58PM EDT | 190.00 | 1.00 | 0.90 | 1.05 | -2.30 | -69.70% | 100 | 26 | 31.30% |
| DHI241011C00192500 | 2024-10-04 2:48PM EDT | 192.50 | 0.50 | 0.45 | 0.60 | -2.04 | -80.31% | 49 | 154 | 31.57% |
| DHI241011C00195000 | 2024-10-04 12:20PM EDT | 195.00 | 0.25 | 0.20 | 0.30 | -1.42 | -85.03% | 10 | 100 | 31.20% |
| DHI241011C00197500 | 2024-10-04 10:32AM EDT | 197.50 | 0.15 | 0.05 | 0.20 | -0.65 | -81.25% | 2 | 100 | 33.30% |
| DHI241011C00200000 | 2024-10-04 3:58PM EDT | 200.00 | 0.10 | 0.05 | 0.15 | -0.65 | -86.67% | 14 | 139 | 35.99% |
| DHI241011C00202500 | 2024-10-04 11:11AM EDT | 202.50 | 0.39 | 0.00 | 0.20 | -0.31 | -44.29% | 6 | 43 | 42.68% |
| DHI241011C00205000 | 2024-10-02 3:54PM EDT | 205.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 6 | 73 | 41.80% |
| DHI241011C00207500 | 2024-09-26 3:47PM EDT | 207.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 48.93% |
| DHI241011C00210000 | 2024-10-04 9:58AM EDT | 210.00 | 0.05 | 0.00 | 0.10 | -0.47 | -90.38% | 7 | 20 | 49.61% |
| DHI241011C00215000 | 2024-10-04 9:58AM EDT | 215.00 | 0.21 | 0.00 | 0.20 | +0.06 | +40.00% | 8 | 10 | 57.03% |
| DHI241011C00220000 | 2024-10-02 12:09PM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 10 | 68.36% |
| DHI241011C00230000 | 2024-09-23 3:11PM EDT | 230.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 82.42% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI241011P00135000 | 2024-09-23 9:56AM EDT | 135.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 116.02% |
| DHI241011P00140000 | 2024-09-23 12:30PM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 26 | 26 | 101.56% |
| DHI241011P00150000 | 2024-09-11 3:50PM EDT | 150.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 79.10% |
| DHI241011P00157500 | 2024-10-04 1:38PM EDT | 157.50 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 204 | 14 | 60.74% |
| DHI241011P00160000 | 2024-10-04 12:31PM EDT | 160.00 | 0.10 | 0.05 | 0.10 | -0.16 | -61.54% | 24 | 8 | 53.13% |
| DHI241011P00162500 | 2024-10-04 2:25PM EDT | 162.50 | 0.10 | 0.05 | 0.25 | -0.23 | -69.70% | 302 | 8 | 53.81% |
| DHI241011P00165000 | 2024-10-04 1:58PM EDT | 165.00 | 0.16 | 0.10 | 0.20 | +0.01 | +6.67% | 72 | 27 | 51.07% |
| DHI241011P00167500 | 2024-10-04 10:15AM EDT | 167.50 | 0.32 | 0.05 | 0.30 | -0.08 | -20.00% | 15 | 5 | 49.41% |
| DHI241011P00170000 | 2024-10-04 3:05PM EDT | 170.00 | 0.30 | 0.20 | 0.30 | +0.11 | +57.89% | 72 | 60 | 43.46% |
| DHI241011P00172500 | 2024-10-04 2:37PM EDT | 172.50 | 0.40 | 0.30 | 0.40 | +0.13 | +48.15% | 32 | 89 | 40.14% |
| DHI241011P00175000 | 2024-10-04 3:58PM EDT | 175.00 | 0.55 | 0.45 | 0.55 | +0.20 | +57.14% | 105 | 74 | 36.99% |
| DHI241011P00177500 | 2024-10-04 3:58PM EDT | 177.50 | 0.73 | 0.70 | 0.85 | +0.21 | +40.38% | 58 | 94 | 35.03% |
| DHI241011P00180000 | 2024-10-04 3:58PM EDT | 180.00 | 1.17 | 1.15 | 1.30 | +0.21 | +21.87% | 96 | 134 | 33.03% |
| DHI241011P00182500 | 2024-10-04 3:25PM EDT | 182.50 | 2.15 | 1.90 | 2.10 | +0.80 | +59.26% | 140 | 197 | 32.50% |
| DHI241011P00185000 | 2024-10-04 3:47PM EDT | 185.00 | 3.16 | 2.90 | 3.10 | +1.17 | +58.79% | 64 | 25 | 30.86% |
| DHI241011P00187500 | 2024-10-04 2:40PM EDT | 187.50 | 4.58 | 4.20 | 4.50 | +1.53 | +50.16% | 6 | 31 | 29.88% |
| DHI241011P00190000 | 2024-10-04 3:44PM EDT | 190.00 | 5.90 | 5.90 | 6.30 | +2.40 | +68.57% | 55 | 67 | 29.81% |
| DHI241011P00192500 | 2024-10-04 3:44PM EDT | 192.50 | 8.05 | 7.90 | 8.60 | +2.95 | +57.84% | 14 | 32 | 33.94% |
| DHI241011P00195000 | 2024-10-04 10:26AM EDT | 195.00 | 11.91 | 9.90 | 10.90 | +4.86 | +68.94% | 1 | 39 | 36.65% |
| DHI241011P00197500 | 2024-10-01 3:03PM EDT | 197.50 | 7.10 | 12.10 | 13.10 | 0.00 | - | 9 | 41 | 34.67% |
| DHI241011P00200000 | 2024-09-30 1:00PM EDT | 200.00 | 10.00 | 14.50 | 15.80 | 0.00 | - | 1 | 46 | 45.51% |
| DHI241011P00210000 | 2024-09-18 3:10PM EDT | 210.00 | 17.35 | 23.40 | 26.40 | 0.00 | - | 5 | 3 | 80.64% |
© 2024 Yahoo. All rights reserved.