DHI - D.R. Horton, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI230602C00083000 | 2023-05-23 9:45AM EDT | 83.00 | 23.10 | 24.70 | 25.00 | 0.00 | - | - | 3 | 163.28% |
| DHI230602C00084000 | 2023-05-23 9:56AM EDT | 84.00 | 22.30 | 23.70 | 23.90 | 0.00 | - | - | 3 | 0.00% |
| DHI230602C00085000 | 2023-05-31 1:53PM EDT | 85.00 | 21.35 | 22.50 | 23.10 | 0.00 | - | 4 | 1 | 175.39% |
| DHI230602C00087000 | 2023-05-22 10:10AM EDT | 87.00 | 22.70 | 20.70 | 21.00 | 0.00 | - | - | 1 | 137.50% |
| DHI230602C00088000 | 2023-05-19 11:08AM EDT | 88.00 | 22.80 | 19.70 | 19.90 | 0.00 | - | 2 | 2 | 0.00% |
| DHI230602C00089000 | 2023-05-23 3:16PM EDT | 89.00 | 16.70 | 18.70 | 18.90 | 0.00 | - | 1 | 6 | 0.00% |
| DHI230602C00090000 | 2023-05-31 3:42PM EDT | 90.00 | 16.95 | 17.80 | 18.00 | 0.00 | - | 3 | 3 | 118.36% |
| DHI230602C00096000 | 2023-05-19 3:24PM EDT | 96.00 | 14.32 | 11.70 | 11.90 | 0.00 | - | 3 | 3 | 0.00% |
| DHI230602C00099000 | 2023-06-01 11:03AM EDT | 99.00 | 9.20 | 8.80 | 9.00 | +0.30 | +3.37% | 1 | 2 | 62.89% |
| DHI230602C00100000 | 2023-05-31 3:18PM EDT | 100.00 | 6.78 | 7.80 | 8.10 | 0.00 | - | 2 | 5 | 69.34% |
| DHI230602C00101000 | 2023-04-26 10:51AM EDT | 101.00 | 7.88 | 5.40 | 5.70 | 0.00 | - | 1 | 1 | 0.00% |
| DHI230602C00102000 | 2023-05-30 10:14AM EDT | 102.00 | 5.93 | 5.70 | 6.00 | 0.00 | - | 1 | 34 | 44.53% |
| DHI230602C00103000 | 2023-05-31 1:46PM EDT | 103.00 | 3.30 | 4.80 | 5.00 | 0.00 | - | 1 | 52 | 38.09% |
| DHI230602C00104000 | 2023-05-25 9:49AM EDT | 104.00 | 4.40 | 3.80 | 4.10 | 0.00 | - | 1 | 3 | 40.23% |
| DHI230602C00105000 | 2023-05-30 9:47AM EDT | 105.00 | 2.95 | 2.95 | 3.10 | +0.07 | +2.43% | 6 | 7 | 32.52% |
| DHI230602C00106000 | 2023-05-31 12:25PM EDT | 106.00 | 1.05 | 2.00 | 2.20 | 0.00 | - | 8 | 40 | 29.20% |
| DHI230602C00107000 | 2023-06-01 9:39AM EDT | 107.00 | 1.30 | 1.25 | 1.40 | +0.25 | +23.81% | 2 | 100 | 26.76% |
| DHI230602C00108000 | 2023-06-01 12:08PM EDT | 108.00 | 0.70 | 0.65 | 0.80 | +0.10 | +16.67% | 39 | 149 | 26.03% |
| DHI230602C00109000 | 2023-06-01 11:39AM EDT | 109.00 | 0.34 | 0.30 | 0.40 | +0.09 | +36.00% | 6 | 238 | 25.68% |
| DHI230602C00110000 | 2023-06-01 9:51AM EDT | 110.00 | 0.15 | 0.10 | 0.20 | +0.10 | +200.00% | 1 | 212 | 26.95% |
| DHI230602C00111000 | 2023-05-31 1:38PM EDT | 111.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 7 | 208 | 28.52% |
| DHI230602C00112000 | 2023-06-01 11:15AM EDT | 112.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 28 | 143 | 35.16% |
| DHI230602C00113000 | 2023-05-31 1:38PM EDT | 113.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 35.94% |
| DHI230602C00114000 | 2023-05-26 10:05AM EDT | 114.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 2 | 26 | 66.89% |
| DHI230602C00115000 | 2023-05-31 12:51PM EDT | 115.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 211 | 74.02% |
| DHI230602C00116000 | 2023-05-31 12:48PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| DHI230602C00117000 | 2023-05-19 11:45AM EDT | 117.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 87.70% |
| DHI230602C00118000 | 2023-05-31 12:50PM EDT | 118.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 94.14% |
| DHI230602C00119000 | 2023-05-22 12:46PM EDT | 119.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 100.59% |
| DHI230602C00120000 | 2023-05-30 1:43PM EDT | 120.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 3 | 21 | 106.74% |
| DHI230602C00122000 | 2023-05-19 11:45AM EDT | 122.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 118.75% |
| DHI230602C00125000 | 2023-05-26 3:42PM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 17 | 135.84% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI230602P00085000 | 2023-04-19 9:30AM EDT | 85.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| DHI230602P00087000 | 2023-04-20 9:30AM EDT | 87.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | - | 8 | 190.63% |
| DHI230602P00088000 | 2023-04-20 9:30AM EDT | 88.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | - | 8 | 182.42% |
| DHI230602P00089000 | 2023-04-21 2:36PM EDT | 89.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 174.41% |
| DHI230602P00090000 | 2023-05-24 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 10 | 115.23% |
| DHI230602P00091000 | 2023-04-28 10:17AM EDT | 91.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 158.40% |
| DHI230602P00092000 | 2023-04-24 9:36AM EDT | 92.00 | 0.57 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 142.77% |
| DHI230602P00093000 | 2023-05-04 3:55PM EDT | 93.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | - | 1 | 142.38% |
| DHI230602P00094000 | 2023-04-20 2:32PM EDT | 94.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 1 | 134.38% |
| DHI230602P00095000 | 2023-05-18 1:57PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 15 | 85.16% |
| DHI230602P00096000 | 2023-05-31 12:45PM EDT | 96.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 14 | 118.36% |
| DHI230602P00097000 | 2023-05-31 12:57PM EDT | 97.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 110.45% |
| DHI230602P00098000 | 2023-05-25 10:18AM EDT | 98.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 15 | 57 | 102.44% |
| DHI230602P00099000 | 2023-06-01 10:32AM EDT | 99.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 36 | 82 | 54.69% |
| DHI230602P00100000 | 2023-05-30 9:59AM EDT | 100.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 41 | 55.08% |
| DHI230602P00101000 | 2023-05-31 9:48AM EDT | 101.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 55 | 56.06% |
| DHI230602P00102000 | 2023-05-30 3:31PM EDT | 102.00 | 0.11 | 0.00 | 0.35 | 0.00 | - | 6 | 43 | 56.25% |
| DHI230602P00103000 | 2023-05-31 11:20AM EDT | 103.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 8 | 84 | 42.58% |
| DHI230602P00104000 | 2023-06-01 11:05AM EDT | 104.00 | 0.05 | 0.00 | 0.10 | -0.44 | -89.80% | 110 | 70 | 35.55% |
| DHI230602P00105000 | 2023-06-01 11:01AM EDT | 105.00 | 0.10 | 0.05 | 0.15 | -0.38 | -79.17% | 2 | 160 | 31.84% |
| DHI230602P00106000 | 2023-06-01 11:51AM EDT | 106.00 | 0.23 | 0.20 | 0.30 | -0.47 | -67.14% | 13 | 58 | 30.96% |
| DHI230602P00107000 | 2023-06-01 11:54AM EDT | 107.00 | 0.45 | 0.40 | 0.55 | -0.72 | -61.54% | 10 | 335 | 29.83% |
| DHI230602P00108000 | 2023-06-01 11:39AM EDT | 108.00 | 0.84 | 0.75 | 0.90 | -0.81 | -49.09% | 2 | 59 | 27.25% |
| DHI230602P00109000 | 2023-05-30 12:52PM EDT | 109.00 | 1.65 | 1.35 | 1.50 | -0.64 | -27.95% | 21 | 38 | 27.15% |
| DHI230602P00110000 | 2023-05-31 2:05PM EDT | 110.00 | 3.60 | 2.20 | 2.40 | 0.00 | - | 6 | 39 | 33.20% |
| DHI230602P00111000 | 2023-05-31 1:04PM EDT | 111.00 | 5.15 | 3.10 | 3.30 | 0.00 | - | 2 | 2 | 37.01% |
| DHI230602P00112000 | 2023-05-31 1:49PM EDT | 112.00 | 5.87 | 4.00 | 4.30 | 0.00 | - | 3 | 0 | 44.63% |
| DHI230602P00113000 | 2023-05-24 2:23PM EDT | 113.00 | 6.50 | 5.00 | 5.20 | 0.00 | - | 2 | 3 | 44.82% |
| DHI230602P00114000 | 2023-05-22 2:02PM EDT | 114.00 | 5.67 | 6.10 | 6.20 | 0.00 | - | 1 | 0 | 51.17% |
| DHI230602P00115000 | 2023-05-22 11:23AM EDT | 115.00 | 5.98 | 7.00 | 7.30 | 0.00 | - | 8 | 10 | 52.15% |
| DHI230602P00116000 | 2023-05-24 9:35AM EDT | 116.00 | 8.70 | 8.10 | 8.30 | 0.00 | - | - | 0 | 63.28% |
| DHI230602P00120000 | 2023-05-31 2:00PM EDT | 120.00 | 13.50 | 12.00 | 12.30 | 0.00 | - | 3 | 0 | 78.52% |
| DHI230602P00124000 | 2023-05-22 1:02PM EDT | 124.00 | 15.20 | 16.00 | 16.20 | 0.00 | - | - | 0 | 86.72% |
© 2023 Yahoo. All rights reserved.