DHI - D.R. Horton, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240119C00032500 | 2022-09-26 12:32PM EDT | 32.50 | 38.80 | 44.90 | 45.80 | 0.00 | - | 1 | 4 | 0.00% |
| DHI240119C00035000 | 2023-01-06 12:28PM EDT | 35.00 | 59.85 | 65.00 | 66.30 | 0.00 | - | 1 | 1 | 0.00% |
| DHI240119C00040000 | 2022-11-09 2:02PM EDT | 40.00 | 39.40 | 47.10 | 48.50 | 0.00 | - | 1 | 2 | 0.00% |
| DHI240119C00042500 | 2022-09-22 10:26AM EDT | 42.50 | 32.80 | 31.30 | 32.20 | 0.00 | - | 1 | 2 | 0.00% |
| DHI240119C00045000 | 2023-05-26 1:19PM EDT | 45.00 | 62.47 | 61.80 | 64.60 | 0.00 | - | 1 | 50 | 75.22% |
| DHI240119C00047500 | 2022-09-22 10:34AM EDT | 47.50 | 28.90 | 27.50 | 28.20 | 0.00 | - | - | 3 | 0.00% |
| DHI240119C00050000 | 2023-05-19 2:49PM EDT | 50.00 | 61.40 | 56.90 | 59.60 | 0.00 | - | 34 | 257 | 67.77% |
| DHI240119C00052500 | 2023-03-20 10:09AM EDT | 52.50 | 47.38 | 50.60 | 51.50 | 0.00 | - | 8 | 120 | 0.00% |
| DHI240119C00055000 | 2023-05-08 12:11PM EDT | 55.00 | 54.60 | 52.30 | 55.30 | 0.00 | - | 10 | 185 | 65.99% |
| DHI240119C00057500 | 2023-05-22 12:45PM EDT | 57.50 | 52.80 | 49.40 | 53.20 | 0.00 | - | 4 | 37 | 62.33% |
| DHI240119C00060000 | 2023-05-23 10:21AM EDT | 60.00 | 48.60 | 47.80 | 50.30 | 0.00 | - | 4 | 545 | 60.91% |
| DHI240119C00062500 | 2023-05-04 2:39PM EDT | 62.50 | 47.60 | 44.90 | 48.90 | 0.00 | - | 2 | 0 | 60.11% |
| DHI240119C00065000 | 2023-05-30 2:06PM EDT | 65.00 | 45.20 | 43.90 | 45.60 | 0.00 | - | 13 | 150 | 59.07% |
| DHI240119C00067500 | 2023-04-03 10:33AM EDT | 67.50 | 34.40 | 45.60 | 46.10 | 0.00 | - | 3 | 8 | 75.96% |
| DHI240119C00070000 | 2023-05-23 3:29PM EDT | 70.00 | 39.00 | 39.60 | 40.70 | 0.00 | - | 1 | 176 | 54.75% |
| DHI240119C00072500 | 2023-05-12 10:29AM EDT | 72.50 | 40.32 | 37.50 | 38.40 | 0.00 | - | 1 | 9 | 53.11% |
| DHI240119C00075000 | 2023-05-19 10:04AM EDT | 75.00 | 39.80 | 35.30 | 36.10 | 0.00 | - | 1 | 238 | 51.12% |
| DHI240119C00077500 | 2023-05-18 11:07AM EDT | 77.50 | 38.81 | 33.30 | 34.00 | 0.00 | - | 1 | 353 | 50.07% |
| DHI240119C00080000 | 2023-05-24 9:47AM EDT | 80.00 | 31.72 | 31.20 | 31.90 | 0.00 | - | 4 | 839 | 50.22% |
| DHI240119C00082500 | 2023-05-26 9:37AM EDT | 82.50 | 28.23 | 29.20 | 29.70 | 0.00 | - | 3 | 887 | 48.16% |
| DHI240119C00085000 | 2023-05-23 12:28PM EDT | 85.00 | 26.12 | 26.80 | 27.80 | 0.00 | - | 161 | 204 | 47.26% |
| DHI240119C00087500 | 2023-05-24 3:59PM EDT | 87.50 | 25.12 | 25.20 | 25.80 | 0.00 | - | 20 | 119 | 45.80% |
| DHI240119C00090000 | 2023-05-30 9:37AM EDT | 90.00 | 24.26 | 23.20 | 23.90 | 0.00 | - | 1 | 1,054 | 44.59% |
| DHI240119C00092500 | 2023-05-23 11:20AM EDT | 92.50 | 20.60 | 21.40 | 22.10 | 0.00 | - | 15 | 361 | 43.59% |
| DHI240119C00095000 | 2023-05-23 12:16PM EDT | 95.00 | 19.20 | 19.70 | 20.10 | 0.00 | - | 1 | 225 | 41.74% |
| DHI240119C00097500 | 2023-05-30 12:22PM EDT | 97.50 | 18.75 | 18.00 | 18.60 | 0.00 | - | 1 | 331 | 41.40% |
| DHI240119C00100000 | 2023-05-30 2:06PM EDT | 100.00 | 16.63 | 16.30 | 16.70 | -0.37 | -2.18% | 1 | 1,063 | 39.59% |
| DHI240119C00105000 | 2023-05-26 2:38PM EDT | 105.00 | 13.21 | 13.30 | 13.70 | 0.00 | - | 7 | 1,431 | 37.93% |
| DHI240119C00110000 | 2023-05-26 12:54PM EDT | 110.00 | 10.50 | 10.70 | 11.20 | 0.00 | - | 3 | 360 | 36.93% |
| DHI240119C00115000 | 2023-05-30 11:09AM EDT | 115.00 | 8.10 | 8.40 | 8.80 | -1.10 | -11.96% | 20 | 478 | 35.36% |
| DHI240119C00120000 | 2023-05-30 9:37AM EDT | 120.00 | 7.05 | 6.50 | 6.70 | 0.00 | - | 1 | 2,337 | 33.78% |
| DHI240119C00125000 | 2023-05-25 3:14PM EDT | 125.00 | 5.27 | 4.90 | 5.10 | 0.00 | - | 1 | 237 | 32.82% |
| DHI240119C00130000 | 2023-05-25 12:28PM EDT | 130.00 | 4.10 | 3.70 | 4.00 | 0.00 | - | 145 | 488 | 32.65% |
| DHI240119C00135000 | 2023-05-17 11:19AM EDT | 135.00 | 4.38 | 2.70 | 2.85 | 0.00 | - | 2 | 84 | 31.45% |
| DHI240119C00140000 | 2023-05-26 10:13AM EDT | 140.00 | 2.10 | 1.95 | 2.10 | 0.00 | - | 25 | 105 | 30.98% |
| DHI240119C00145000 | 2023-05-04 12:15PM EDT | 145.00 | 2.30 | 1.40 | 1.55 | 0.00 | - | 3 | 0 | 30.68% |
| DHI240119C00150000 | 2023-05-31 3:36PM EDT | 150.00 | 1.03 | 1.00 | 1.15 | -0.22 | -17.60% | 1 | 43 | 30.53% |
| DHI240119C00155000 | 2023-05-02 2:09PM EDT | 155.00 | 1.35 | 0.50 | 1.15 | 0.00 | - | 1 | 14 | 32.62% |
| DHI240119C00160000 | 2023-05-25 3:37PM EDT | 160.00 | 0.63 | 0.50 | 0.60 | 0.00 | - | 6 | 39 | 30.08% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240119P00032500 | 2023-05-30 2:44PM EDT | 32.50 | 0.11 | 0.10 | 0.25 | 0.00 | - | 31 | 914 | 69.14% |
| DHI240119P00035000 | 2023-04-25 1:57PM EDT | 35.00 | 0.28 | 0.05 | 0.45 | 0.00 | - | 5 | 114 | 68.56% |
| DHI240119P00037500 | 2023-04-21 1:18PM EDT | 37.50 | 0.28 | 0.05 | 0.75 | 0.00 | - | 5 | 142 | 69.78% |
| DHI240119P00040000 | 2023-05-03 3:11PM EDT | 40.00 | 0.30 | 0.15 | 0.45 | 0.00 | - | 8 | 199 | 62.70% |
| DHI240119P00042500 | 2023-03-29 2:06PM EDT | 42.50 | 0.60 | 0.15 | 0.60 | 0.00 | - | 5 | 125 | 61.33% |
| DHI240119P00045000 | 2023-04-14 2:41PM EDT | 45.00 | 0.67 | 0.20 | 0.70 | 0.00 | - | 1 | 140 | 59.77% |
| DHI240119P00047500 | 2023-05-25 2:12PM EDT | 47.50 | 0.55 | 0.15 | 0.55 | 0.00 | - | 1 | 0 | 53.96% |
| DHI240119P00050000 | 2023-05-17 11:03AM EDT | 50.00 | 0.20 | 0.25 | 0.65 | 0.00 | - | 2 | 536 | 53.17% |
| DHI240119P00052500 | 2023-05-22 2:53PM EDT | 52.50 | 0.50 | 0.20 | 0.80 | 0.00 | - | 1 | 31 | 51.12% |
| DHI240119P00055000 | 2023-05-23 9:30AM EDT | 55.00 | 0.55 | 0.25 | 0.65 | 0.00 | - | 20 | 1,427 | 50.73% |
| DHI240119P00057500 | 2023-05-04 10:16AM EDT | 57.50 | 0.50 | 0.30 | 0.75 | 0.00 | - | 1 | 0 | 49.24% |
| DHI240119P00060000 | 2023-05-30 10:50AM EDT | 60.00 | 0.72 | 0.40 | 0.85 | 0.00 | - | 10 | 1,762 | 47.63% |
| DHI240119P00062500 | 2023-04-28 2:20PM EDT | 62.50 | 1.05 | 0.50 | 1.05 | 0.00 | - | 6 | 733 | 47.07% |
| DHI240119P00065000 | 2023-05-24 12:31PM EDT | 65.00 | 1.10 | 0.95 | 1.05 | 0.00 | - | 2 | 756 | 44.19% |
| DHI240119P00067500 | 2023-05-26 2:56PM EDT | 67.50 | 1.20 | 1.10 | 1.30 | 0.00 | - | 1 | 576 | 43.76% |
| DHI240119P00070000 | 2023-05-15 12:57PM EDT | 70.00 | 1.35 | 1.25 | 1.40 | 0.00 | - | 1 | 1,423 | 41.81% |
| DHI240119P00072500 | 2023-05-02 9:30AM EDT | 72.50 | 1.60 | 1.50 | 1.60 | 0.00 | - | 1 | 75 | 40.59% |
| DHI240119P00075000 | 2023-05-25 2:33PM EDT | 75.00 | 1.90 | 1.70 | 1.85 | 0.00 | - | 1 | 498 | 39.55% |
| DHI240119P00077500 | 2023-05-31 11:19AM EDT | 77.50 | 2.16 | 2.00 | 2.15 | -0.14 | -6.09% | 1 | 1,071 | 38.64% |
| DHI240119P00080000 | 2023-05-30 9:38AM EDT | 80.00 | 2.30 | 2.30 | 2.45 | 0.00 | - | 1 | 1,184 | 37.53% |
| DHI240119P00082500 | 2023-05-18 3:05PM EDT | 82.50 | 2.28 | 2.65 | 2.80 | 0.00 | - | 29 | 456 | 36.51% |
| DHI240119P00085000 | 2023-05-31 2:47PM EDT | 85.00 | 3.20 | 3.10 | 3.30 | -0.10 | -3.03% | 1 | 483 | 35.99% |
| DHI240119P00087500 | 2023-05-22 11:35AM EDT | 87.50 | 3.30 | 3.50 | 3.70 | 0.00 | - | 2 | 354 | 34.79% |
| DHI240119P00090000 | 2023-05-30 9:48AM EDT | 90.00 | 4.10 | 4.00 | 4.20 | 0.00 | - | 2 | 800 | 33.83% |
| DHI240119P00092500 | 2023-05-30 10:09AM EDT | 92.50 | 4.60 | 4.60 | 4.80 | 0.00 | - | 5 | 0 | 33.02% |
| DHI240119P00095000 | 2023-05-25 1:33PM EDT | 95.00 | 5.45 | 5.20 | 5.50 | 0.00 | - | 1 | 656 | 32.35% |
| DHI240119P00097500 | 2023-05-26 3:48PM EDT | 97.50 | 6.31 | 6.00 | 6.20 | 0.00 | - | 4 | 658 | 31.42% |
| DHI240119P00100000 | 2023-05-31 12:36PM EDT | 100.00 | 7.41 | 6.60 | 7.00 | +0.56 | +8.18% | 5 | 790 | 30.59% |
| DHI240119P00105000 | 2023-05-26 2:38PM EDT | 105.00 | 9.20 | 8.60 | 8.90 | -0.01 | -0.11% | 20 | 368 | 29.08% |
| DHI240119P00110000 | 2023-05-31 12:57PM EDT | 110.00 | 11.70 | 10.90 | 11.60 | +0.10 | +0.86% | 3 | 455 | 28.84% |
| DHI240119P00115000 | 2023-05-30 2:38PM EDT | 115.00 | 13.50 | 13.50 | 13.90 | 0.00 | - | 137 | 211 | 26.25% |
| DHI240119P00120000 | 2023-05-30 2:57PM EDT | 120.00 | 16.50 | 16.50 | 17.00 | 0.00 | - | 5 | 27 | 24.76% |
| DHI240119P00125000 | 2023-04-21 9:46AM EDT | 125.00 | 20.30 | 17.90 | 18.40 | 0.00 | - | 3 | 7 | 12.12% |
| DHI240119P00130000 | 2023-04-21 11:23AM EDT | 130.00 | 24.50 | 21.50 | 21.90 | 0.00 | - | 1 | 2 | 0.00% |
| DHI240119P00135000 | 2023-05-30 9:48AM EDT | 135.00 | 28.30 | 28.00 | 29.00 | 0.00 | - | 2 | 4 | 21.68% |
| DHI240119P00140000 | 2023-03-17 9:47AM EDT | 140.00 | 42.30 | 41.30 | 42.20 | 0.00 | - | 1 | 1 | 54.58% |
| DHI240119P00145000 | 2023-03-28 2:37PM EDT | 145.00 | 49.55 | 36.60 | 37.40 | 0.00 | - | 5 | 0 | 0.00% |
| DHI240119P00150000 | 2023-03-16 2:02PM EDT | 150.00 | 52.10 | 51.40 | 52.20 | 0.00 | - | - | 0 | 60.75% |
| DHI240119P00155000 | 2023-04-24 9:39AM EDT | 155.00 | 48.45 | 45.80 | 50.00 | 0.00 | - | - | 1 | 36.85% |
© 2023 Yahoo. All rights reserved.