D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:185.00
Callsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240920C00185000 | 2024-09-16 12:59PM EDT | 2024-09-20 | 10.70 | 10.30 | 10.90 | -0.10 | -0.93% | 8 | 817 | 51.78% |
| DHI240927C00185000 | 2024-09-13 10:04AM EDT | 2024-09-27 | 11.00 | 11.30 | 11.70 | 0.00 | - | 13 | 87 | 41.16% |
| DHI241004C00185000 | 2024-09-13 9:30AM EDT | 2024-10-04 | 9.50 | 11.10 | 14.30 | 0.00 | - | 4 | 13 | 50.21% |
| DHI241011C00185000 | 2024-09-13 3:17PM EDT | 2024-10-11 | 12.95 | 11.80 | 13.50 | 0.00 | - | 9 | 16 | 38.49% |
| DHI241018C00185000 | 2024-09-16 12:04PM EDT | 2024-10-18 | 13.50 | 13.20 | 14.40 | +0.82 | +6.47% | 3 | 192 | 38.57% |
| DHI241115C00185000 | 2024-09-16 12:02PM EDT | 2024-11-15 | 17.80 | 17.50 | 18.30 | -0.14 | -0.78% | 5 | 611 | 41.85% |
| DHI250117C00185000 | 2024-09-16 11:20AM EDT | 2025-01-17 | 21.50 | 21.80 | 22.70 | +0.08 | +0.37% | 8 | 514 | 39.70% |
| DHI250221C00185000 | 2024-09-16 11:15AM EDT | 2025-02-21 | 23.80 | 23.70 | 24.90 | +2.43 | +11.37% | 2 | 274 | 39.59% |
| DHI250620C00185000 | 2024-09-11 9:44AM EDT | 2025-06-20 | 23.03 | 29.30 | 30.80 | 0.00 | - | 2 | 81 | 39.10% |
| DHI260116C00185000 | 2024-09-13 3:54PM EDT | 2026-01-16 | 37.60 | 37.30 | 38.80 | 0.00 | - | 14 | 2,560 | 38.91% |
Putsfor20 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240920P00185000 | 2024-09-16 3:14PM EDT | 2024-09-20 | 0.85 | 0.75 | 0.90 | 0.00 | - | 108 | 519 | 45.07% |
| DHI240927P00185000 | 2024-09-16 10:35AM EDT | 2024-09-27 | 1.70 | 1.35 | 1.65 | -0.20 | -10.53% | 22 | 22 | 36.94% |
| DHI241004P00185000 | 2024-09-13 3:40PM EDT | 2024-10-04 | 2.17 | 1.95 | 2.20 | -0.17 | -7.26% | 1 | 61 | 33.45% |
| DHI241011P00185000 | 2024-09-13 2:40PM EDT | 2024-10-11 | 3.00 | 2.30 | 3.00 | 0.00 | - | - | 3 | 33.37% |
| DHI241018P00185000 | 2024-09-16 3:33PM EDT | 2024-10-18 | 3.36 | 3.10 | 3.40 | +0.06 | +1.82% | 54 | 333 | 31.67% |
| DHI241025P00185000 | 2024-09-16 3:09PM EDT | 2024-10-25 | 3.90 | 3.60 | 4.00 | -0.27 | -6.47% | 3 | 11 | 31.49% |
| DHI241101P00185000 | 2024-09-13 3:45PM EDT | 2024-11-01 | 6.05 | 5.20 | 5.80 | +0.14 | +2.37% | 1 | 4 | 36.35% |
| DHI241115P00185000 | 2024-09-16 2:54PM EDT | 2024-11-15 | 6.72 | 6.60 | 7.30 | -0.53 | -7.31% | 1 | 1,235 | 37.09% |
| DHI250117P00185000 | 2024-09-16 3:38PM EDT | 2025-01-17 | 9.80 | 9.70 | 10.30 | -3.90 | -28.47% | 3 | 218 | 33.15% |
| DHI250221P00185000 | 2024-09-16 11:39AM EDT | 2025-02-21 | 12.10 | 11.50 | 12.10 | +0.25 | +2.11% | 1 | 42 | 33.01% |
| DHI250620P00185000 | 2024-08-19 12:14PM EDT | 2025-06-20 | 20.60 | 15.40 | 16.20 | 0.00 | - | 31 | 35 | 31.36% |
| DHI260116P00185000 | 2024-09-13 12:57PM EDT | 2026-01-16 | 21.08 | 20.50 | 21.80 | 0.00 | - | 1 | 89 | 30.24% |
© 2024 Yahoo. All rights reserved.