D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240920C00110000 | 2024-07-26 11:11AM EDT | 110.00 | 69.00 | 80.90 | 84.10 | 0.00 | - | 2 | 3 | 282.28% |
| DHI240920C00120000 | 2024-08-07 9:58AM EDT | 120.00 | 57.95 | 65.40 | 69.40 | 0.00 | - | - | 1 | 154.74% |
| DHI240920C00125000 | 2024-09-05 10:56AM EDT | 125.00 | 59.38 | 59.50 | 63.20 | 0.00 | - | 1 | 0 | 102.25% |
| DHI240920C00135000 | 2024-08-30 9:41AM EDT | 135.00 | 53.42 | 49.50 | 53.40 | 0.00 | - | 1 | 2 | 90.33% |
| DHI240920C00140000 | 2024-08-23 11:59AM EDT | 140.00 | 51.31 | 44.90 | 48.40 | 0.00 | - | 1 | 45 | 89.36% |
| DHI240920C00145000 | 2024-09-06 11:21AM EDT | 145.00 | 41.40 | 39.70 | 43.50 | +2.20 | +5.61% | 5 | 7 | 78.52% |
| DHI240920C00150000 | 2024-09-03 3:59PM EDT | 150.00 | 34.35 | 35.70 | 38.50 | 0.00 | - | 3 | 116 | 82.06% |
| DHI240920C00155000 | 2024-08-23 2:13PM EDT | 155.00 | 37.69 | 29.50 | 33.60 | 0.00 | - | 5 | 17 | 59.42% |
| DHI240920C00157500 | 2024-09-03 2:40PM EDT | 157.50 | 28.10 | 27.30 | 31.20 | +28.10 | - | - | 1 | 60.21% |
| DHI240920C00160000 | 2024-08-23 2:59PM EDT | 160.00 | 32.52 | 24.90 | 28.60 | 0.00 | - | 7 | 18 | 55.71% |
| DHI240920C00162500 | 2024-08-28 2:09PM EDT | 162.50 | 25.94 | 23.40 | 25.30 | 0.00 | - | 1 | 2 | 53.22% |
| DHI240920C00165000 | 2024-08-27 2:54PM EDT | 165.00 | 23.83 | 21.40 | 22.40 | 0.00 | - | 7 | 155 | 57.28% |
| DHI240920C00167500 | 2024-08-28 10:42AM EDT | 167.50 | 22.53 | 19.10 | 20.30 | 0.00 | - | 1 | 5 | 57.25% |
| DHI240920C00170000 | 2024-09-06 3:05PM EDT | 170.00 | 17.75 | 17.10 | 17.60 | +3.05 | +20.75% | 1 | 123 | 49.46% |
| DHI240920C00172500 | 2024-08-26 1:01PM EDT | 172.50 | 19.90 | 13.80 | 15.40 | 0.00 | - | 2 | 7 | 47.40% |
| DHI240920C00175000 | 2024-09-06 3:10PM EDT | 175.00 | 13.76 | 12.60 | 13.20 | +2.86 | +26.24% | 11 | 448 | 44.69% |
| DHI240920C00177500 | 2024-09-06 10:00AM EDT | 177.50 | 12.40 | 10.80 | 11.20 | +1.80 | +16.98% | 3 | 13 | 43.12% |
| DHI240920C00180000 | 2024-09-06 9:57AM EDT | 180.00 | 10.40 | 8.70 | 9.30 | +3.07 | +41.88% | 2 | 2,954 | 41.46% |
| DHI240920C00182500 | 2024-09-05 1:58PM EDT | 182.50 | 6.20 | 7.30 | 7.60 | 0.00 | - | 15 | 117 | 40.31% |
| DHI240920C00185000 | 2024-09-06 3:50PM EDT | 185.00 | 5.90 | 5.80 | 6.10 | +1.10 | +22.92% | 14 | 813 | 39.45% |
| DHI240920C00187500 | 2024-09-06 12:57PM EDT | 187.50 | 5.24 | 4.60 | 4.80 | +1.94 | +58.79% | 21 | 139 | 38.77% |
| DHI240920C00190000 | 2024-09-06 3:53PM EDT | 190.00 | 3.65 | 3.50 | 3.70 | +1.04 | +39.85% | 396 | 1,281 | 38.23% |
| DHI240920C00192500 | 2024-09-06 2:45PM EDT | 192.50 | 2.74 | 2.50 | 2.75 | +0.74 | +37.00% | 38 | 817 | 37.46% |
| DHI240920C00195000 | 2024-09-06 3:33PM EDT | 195.00 | 1.85 | 1.80 | 2.00 | +0.44 | +31.21% | 27 | 1,224 | 36.89% |
| DHI240920C00197500 | 2024-09-06 3:58PM EDT | 197.50 | 1.40 | 1.25 | 1.60 | -0.50 | -26.32% | 14 | 170 | 38.21% |
| DHI240920C00200000 | 2024-09-06 1:48PM EDT | 200.00 | 1.14 | 0.80 | 1.15 | +0.43 | +60.56% | 65 | 254 | 38.01% |
| DHI240920C00202500 | 2024-09-06 9:54AM EDT | 202.50 | 0.77 | 0.55 | 0.75 | +0.07 | +10.00% | 1 | 9 | 36.99% |
| DHI240920C00205000 | 2024-09-06 11:01AM EDT | 205.00 | 0.65 | 0.35 | 0.55 | +0.39 | +150.00% | 1 | 63 | 37.53% |
| DHI240920C00207500 | 2024-09-06 9:52AM EDT | 207.50 | 0.40 | 0.25 | 0.40 | +0.15 | +60.00% | 1 | 603 | 38.04% |
| DHI240920C00210000 | 2024-09-06 11:47AM EDT | 210.00 | 0.30 | 0.05 | 0.35 | +0.10 | +50.00% | 5 | 54 | 40.04% |
| DHI240920C00212500 | 2024-08-29 3:25PM EDT | 212.50 | 0.25 | 0.05 | 0.30 | 0.00 | - | 5 | 8 | 41.75% |
| DHI240920C00215000 | 2024-09-05 10:12AM EDT | 215.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 10 | 15 | 43.12% |
| DHI240920C00220000 | 2024-09-06 9:40AM EDT | 220.00 | 0.05 | 0.00 | 0.40 | -0.20 | -80.00% | 3 | 11 | 53.08% |
| DHI240920C00225000 | 2024-09-05 11:37AM EDT | 225.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 55.57% |
| DHI240920C00230000 | 2024-09-03 2:37PM EDT | 230.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 18 | 54.30% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240920P00105000 | 2024-07-25 3:37PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 110.16% |
| DHI240920P00110000 | 2024-08-30 9:30AM EDT | 110.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 125.00% |
| DHI240920P00115000 | 2024-08-30 9:30AM EDT | 115.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 1 | 85 | 100.78% |
| DHI240920P00120000 | 2024-09-04 1:07PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 15 | 11 | 97.07% |
| DHI240920P00125000 | 2024-08-23 9:38AM EDT | 125.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 13 | 88.87% |
| DHI240920P00130000 | 2024-09-03 12:07PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 245 | 76.95% |
| DHI240920P00135000 | 2024-08-21 3:31PM EDT | 135.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 15 | 16 | 88.48% |
| DHI240920P00140000 | 2024-09-06 1:52PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 594 | 57.81% |
| DHI240920P00145000 | 2024-09-06 3:08PM EDT | 145.00 | 0.07 | 0.05 | 1.50 | -0.13 | -65.00% | 2 | 587 | 87.60% |
| DHI240920P00150000 | 2024-09-06 1:26PM EDT | 150.00 | 0.16 | 0.05 | 0.40 | -0.09 | -36.00% | 2 | 1,279 | 60.94% |
| DHI240920P00155000 | 2024-09-05 2:39PM EDT | 155.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 215 | 59.13% |
| DHI240920P00157500 | 2024-08-21 3:19PM EDT | 157.50 | 0.45 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 55.62% |
| DHI240920P00160000 | 2024-09-05 11:03AM EDT | 160.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 3 | 683 | 50.00% |
| DHI240920P00162500 | 2024-09-06 12:31PM EDT | 162.50 | 0.41 | 0.30 | 0.45 | -0.09 | -18.00% | 1 | 48 | 47.71% |
| DHI240920P00165000 | 2024-09-06 1:51PM EDT | 165.00 | 0.50 | 0.40 | 0.55 | -0.11 | -18.03% | 58 | 2,066 | 45.56% |
| DHI240920P00167500 | 2024-09-04 1:09PM EDT | 167.50 | 0.92 | 0.50 | 0.65 | 0.00 | - | 11 | 29 | 42.97% |
| DHI240920P00170000 | 2024-09-06 2:23PM EDT | 170.00 | 0.76 | 0.75 | 0.85 | -0.29 | -27.62% | 16 | 597 | 41.48% |
| DHI240920P00172500 | 2024-09-06 9:44AM EDT | 172.50 | 0.89 | 0.95 | 1.10 | -0.36 | -28.80% | 6 | 28 | 39.89% |
| DHI240920P00175000 | 2024-09-06 2:50PM EDT | 175.00 | 1.38 | 1.30 | 1.45 | -0.52 | -27.37% | 30 | 1,027 | 38.57% |
| DHI240920P00177500 | 2024-09-06 11:41AM EDT | 177.50 | 1.95 | 1.70 | 2.05 | -0.58 | -22.92% | 1 | 54 | 38.62% |
| DHI240920P00180000 | 2024-09-06 2:01PM EDT | 180.00 | 2.14 | 2.40 | 2.75 | -1.06 | -33.13% | 20 | 658 | 38.17% |
| DHI240920P00182500 | 2024-09-06 9:55AM EDT | 182.50 | 2.71 | 3.20 | 3.50 | -1.49 | -35.48% | 2 | 210 | 36.87% |
| DHI240920P00185000 | 2024-09-06 3:56PM EDT | 185.00 | 4.50 | 4.20 | 4.50 | -1.10 | -19.64% | 104 | 398 | 36.16% |
| DHI240920P00187500 | 2024-09-06 3:41PM EDT | 187.50 | 5.80 | 5.50 | 5.70 | -1.10 | -15.94% | 23 | 168 | 35.49% |
| DHI240920P00190000 | 2024-09-06 10:31AM EDT | 190.00 | 6.40 | 6.90 | 7.30 | -2.00 | -23.81% | 1 | 145 | 36.32% |
| DHI240920P00192500 | 2024-08-26 1:54PM EDT | 192.50 | 7.00 | 6.70 | 8.70 | 0.00 | - | 58 | 58 | 34.20% |
| DHI240920P00195000 | 2024-08-29 10:22AM EDT | 195.00 | 9.55 | 10.10 | 11.10 | 0.00 | - | 5 | 38 | 38.97% |
| DHI240920P00197500 | 2024-08-26 1:13PM EDT | 197.50 | 9.30 | 12.00 | 12.50 | 0.00 | - | 7 | 9 | 33.55% |
| DHI240920P00200000 | 2024-09-06 3:38PM EDT | 200.00 | 14.97 | 14.10 | 16.00 | -2.44 | -14.01% | 4 | 25 | 48.13% |
| DHI240920P00202500 | 2024-09-05 1:21PM EDT | 202.50 | 19.79 | 16.30 | 17.40 | 0.00 | - | 15 | 15 | 40.85% |
| DHI240920P00205000 | 2024-09-06 11:34AM EDT | 205.00 | 17.80 | 18.50 | 19.90 | -4.33 | -19.57% | 1 | 21 | 44.78% |
| DHI240920P00207500 | 2024-09-05 1:20PM EDT | 207.50 | 24.60 | 20.90 | 22.30 | +24.60 | - | - | 0 | 47.17% |
| DHI240920P00210000 | 2024-09-03 2:42PM EDT | 210.00 | 25.13 | 23.20 | 24.70 | 0.00 | - | 11 | 0 | 49.27% |
© 2024 Yahoo. All rights reserved.