D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240119C00032500 | 2022-09-26 11:32AM EST | 32.50 | 38.80 | 44.90 | 45.80 | 0.00 | - | 1 | 4 | 0.00% |
| DHI240119C00035000 | 2023-01-06 11:28AM EST | 35.00 | 59.85 | 62.10 | 63.30 | 0.00 | - | 1 | 1 | 69.48% |
| DHI240119C00040000 | 2022-11-09 1:02PM EST | 40.00 | 39.40 | 47.10 | 48.50 | 0.00 | - | 1 | 2 | 0.00% |
| DHI240119C00042500 | 2022-09-22 9:26AM EST | 42.50 | 32.80 | 31.30 | 32.20 | 0.00 | - | 1 | 2 | 0.00% |
| DHI240119C00045000 | 2023-01-06 9:50AM EST | 45.00 | 50.30 | 52.80 | 54.30 | 0.00 | - | 30 | 51 | 62.29% |
| DHI240119C00047500 | 2022-09-22 9:34AM EST | 47.50 | 28.90 | 27.50 | 28.20 | 0.00 | - | - | 3 | 0.00% |
| DHI240119C00050000 | 2023-01-27 11:23AM EST | 50.00 | 49.03 | 48.10 | 49.50 | -0.28 | -0.57% | 10 | 137 | 56.98% |
| DHI240119C00052500 | 2023-01-24 9:30AM EST | 52.50 | 47.60 | 46.30 | 47.20 | 0.00 | - | 1 | 101 | 56.65% |
| DHI240119C00055000 | 2023-01-23 2:47PM EST | 55.00 | 43.20 | 44.10 | 45.00 | 0.00 | - | 20 | 144 | 55.10% |
| DHI240119C00057500 | 2023-01-19 1:36PM EST | 57.50 | 39.40 | 41.90 | 42.80 | 0.00 | - | 10 | 30 | 53.48% |
| DHI240119C00060000 | 2023-01-27 11:49AM EST | 60.00 | 40.50 | 39.80 | 40.80 | +0.50 | +1.25% | 4 | 402 | 52.56% |
| DHI240119C00062500 | 2023-01-06 2:03PM EST | 62.50 | 36.00 | 37.60 | 38.50 | 0.00 | - | 3 | 3 | 50.51% |
| DHI240119C00065000 | 2023-01-17 10:02AM EST | 65.00 | 35.50 | 35.50 | 36.60 | 0.00 | - | 5 | 143 | 52.09% |
| DHI240119C00067500 | 2022-11-16 11:25AM EST | 67.50 | 24.85 | 28.90 | 29.60 | 0.00 | - | 1 | 5 | 24.27% |
| DHI240119C00070000 | 2023-01-13 3:17PM EST | 70.00 | 31.40 | 31.50 | 32.40 | 0.00 | - | 4 | 174 | 48.74% |
| DHI240119C00072500 | 2022-11-11 3:11PM EST | 72.50 | 23.46 | 22.40 | 23.00 | 0.00 | - | 1 | 9 | 0.00% |
| DHI240119C00075000 | 2023-01-26 3:12PM EST | 75.00 | 28.35 | 27.60 | 28.40 | 0.00 | - | 12 | 198 | 45.87% |
| DHI240119C00077500 | 2023-01-26 10:05AM EST | 77.50 | 25.70 | 25.90 | 26.70 | 0.00 | - | 1 | 311 | 45.33% |
| DHI240119C00080000 | 2023-01-26 9:35AM EST | 80.00 | 24.40 | 24.00 | 24.80 | 0.00 | - | 1 | 779 | 43.96% |
| DHI240119C00082500 | 2023-01-26 9:35AM EST | 82.50 | 22.69 | 22.30 | 23.20 | 0.00 | - | 1 | 914 | 43.42% |
| DHI240119C00085000 | 2023-01-24 1:26PM EST | 85.00 | 22.10 | 20.60 | 21.20 | 0.00 | - | 2 | 50 | 41.52% |
| DHI240119C00087500 | 2023-01-24 9:30AM EST | 87.50 | 21.00 | 19.00 | 19.60 | 0.00 | - | 6 | 29 | 40.70% |
| DHI240119C00090000 | 2023-01-27 2:21PM EST | 90.00 | 18.10 | 17.50 | 18.00 | +0.80 | +4.62% | 4 | 903 | 39.74% |
| DHI240119C00092500 | 2023-01-25 11:04AM EST | 92.50 | 15.60 | 15.90 | 16.60 | 0.00 | - | 12 | 158 | 39.18% |
| DHI240119C00095000 | 2023-01-24 2:27PM EST | 95.00 | 16.10 | 14.60 | 15.20 | 0.00 | - | 1 | 313 | 38.46% |
| DHI240119C00097500 | 2023-01-26 9:41AM EST | 97.50 | 14.10 | 13.30 | 13.90 | 0.00 | - | 2 | 81 | 37.84% |
| DHI240119C00100000 | 2023-01-27 11:31AM EST | 100.00 | 12.60 | 11.90 | 12.60 | +0.38 | +3.11% | 12 | 857 | 37.07% |
| DHI240119C00105000 | 2023-01-27 12:16PM EST | 105.00 | 10.50 | 9.90 | 10.40 | +0.20 | +1.94% | 9 | 315 | 36.07% |
| DHI240119C00110000 | 2023-01-26 3:23PM EST | 110.00 | 8.30 | 8.00 | 8.40 | 0.00 | - | 12 | 80 | 34.94% |
| DHI240119C00115000 | 2023-01-25 10:33AM EST | 115.00 | 6.50 | 6.40 | 6.70 | 0.00 | - | 3 | 85 | 33.95% |
| DHI240119C00120000 | 2023-01-27 10:08AM EST | 120.00 | 5.33 | 5.00 | 5.40 | +0.06 | +1.14% | 1 | 1,428 | 33.44% |
| DHI240119C00125000 | 2023-01-27 3:13PM EST | 125.00 | 4.07 | 3.90 | 4.30 | -0.03 | -0.73% | 2 | 44 | 32.93% |
| DHI240119C00130000 | 2023-01-27 10:08AM EST | 130.00 | 3.28 | 3.00 | 3.30 | -0.58 | -15.03% | 1 | 16 | 32.13% |
| DHI240119C00135000 | 2023-01-27 9:48AM EST | 135.00 | 2.50 | 2.15 | 2.50 | -0.20 | -7.41% | 5 | 20 | 31.41% |
| DHI240119C00140000 | 2023-01-27 3:09PM EST | 140.00 | 1.85 | 1.75 | 2.00 | -0.16 | -7.96% | 8 | 75 | 31.35% |
| DHI240119C00145000 | 2022-12-16 3:47PM EST | 145.00 | 2.10 | 1.95 | 2.15 | 0.00 | - | 10 | 56 | 33.98% |
| DHI240119C00150000 | 2023-01-19 2:37PM EST | 150.00 | 1.35 | 1.00 | 1.20 | 0.00 | - | 1 | 39 | 30.84% |
| DHI240119C00155000 | 2023-01-12 3:33PM EST | 155.00 | 1.45 | 0.75 | 0.85 | 0.00 | - | 1 | 14 | 30.08% |
| DHI240119C00160000 | 2023-01-18 1:35PM EST | 160.00 | 0.92 | 0.40 | 0.65 | 0.00 | - | 13 | 34 | 29.92% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240119P00032500 | 2023-01-24 9:30AM EST | 32.50 | 0.55 | 0.15 | 0.75 | 0.00 | - | 1 | 591 | 60.84% |
| DHI240119P00035000 | 2023-01-06 1:42PM EST | 35.00 | 0.72 | 0.05 | 0.85 | 0.00 | - | 1 | 117 | 56.98% |
| DHI240119P00037500 | 2022-12-13 9:30AM EST | 37.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 115 | 25.00% |
| DHI240119P00040000 | 2023-01-26 10:30AM EST | 40.00 | 0.70 | 0.50 | 0.80 | 0.00 | - | 2 | 143 | 53.78% |
| DHI240119P00042500 | 2023-01-18 10:37AM EST | 42.50 | 0.95 | 0.25 | 1.20 | 0.00 | - | 11 | 41 | 51.61% |
| DHI240119P00045000 | 2022-12-21 10:24AM EST | 45.00 | 1.40 | 0.70 | 1.45 | 0.00 | - | 2 | 37 | 52.88% |
| DHI240119P00047500 | 2023-01-19 1:40PM EST | 47.50 | 1.30 | 0.40 | 1.50 | 0.00 | - | 5 | 19 | 53.96% |
| DHI240119P00050000 | 2023-01-27 3:19PM EST | 50.00 | 1.20 | 0.85 | 1.15 | -0.05 | -4.00% | 100 | 382 | 47.34% |
| DHI240119P00052500 | 2023-01-18 1:40PM EST | 52.50 | 1.60 | 0.90 | 1.25 | 0.00 | - | 2 | 31 | 45.31% |
| DHI240119P00055000 | 2023-01-26 3:19PM EST | 55.00 | 1.35 | 1.20 | 1.45 | 0.00 | - | 219 | 1,195 | 44.13% |
| DHI240119P00057500 | 2023-01-25 2:24PM EST | 57.50 | 1.70 | 1.40 | 1.60 | 0.00 | - | 26 | 633 | 42.43% |
| DHI240119P00060000 | 2023-01-26 1:04PM EST | 60.00 | 1.95 | 1.70 | 1.85 | 0.00 | - | 92 | 1,961 | 41.36% |
| DHI240119P00062500 | 2023-01-27 10:54AM EST | 62.50 | 2.06 | 1.95 | 2.15 | -0.44 | -17.60% | 5 | 96 | 40.44% |
| DHI240119P00065000 | 2023-01-27 9:46AM EST | 65.00 | 2.32 | 2.25 | 2.45 | -0.40 | -14.71% | 10 | 934 | 39.35% |
| DHI240119P00067500 | 2023-01-27 2:45PM EST | 67.50 | 2.55 | 2.60 | 2.70 | -0.33 | -11.46% | 5 | 937 | 37.87% |
| DHI240119P00070000 | 2023-01-26 3:45PM EST | 70.00 | 3.05 | 2.90 | 3.20 | 0.00 | - | 44 | 1,184 | 37.46% |
| DHI240119P00072500 | 2023-01-27 2:42PM EST | 72.50 | 3.41 | 3.40 | 3.60 | -0.49 | -12.56% | 2 | 77 | 36.38% |
| DHI240119P00075000 | 2023-01-27 10:53AM EST | 75.00 | 3.97 | 3.90 | 4.10 | -0.13 | -3.17% | 10 | 164 | 35.56% |
| DHI240119P00077500 | 2023-01-27 2:46PM EST | 77.50 | 4.45 | 4.40 | 4.90 | -0.05 | -1.11% | 39 | 1,024 | 35.65% |
| DHI240119P00080000 | 2023-01-27 2:05PM EST | 80.00 | 5.10 | 5.00 | 5.30 | -0.46 | -8.27% | 65 | 357 | 34.09% |
| DHI240119P00082500 | 2023-01-26 9:46AM EST | 82.50 | 5.80 | 5.70 | 6.00 | 0.00 | - | 2 | 355 | 33.40% |
| DHI240119P00085000 | 2023-01-26 1:31PM EST | 85.00 | 6.79 | 6.20 | 6.70 | 0.00 | - | 8 | 353 | 32.51% |
| DHI240119P00087500 | 2023-01-26 9:46AM EST | 87.50 | 7.30 | 7.00 | 7.50 | 0.00 | - | 2 | 106 | 31.75% |
| DHI240119P00090000 | 2023-01-27 3:37PM EST | 90.00 | 8.10 | 8.10 | 8.40 | -0.30 | -3.57% | 32 | 196 | 31.07% |
| DHI240119P00092500 | 2023-01-26 3:35PM EST | 92.50 | 9.10 | 8.80 | 9.40 | 0.00 | - | 101 | 526 | 30.47% |
| DHI240119P00095000 | 2023-01-27 11:56AM EST | 95.00 | 10.05 | 10.10 | 10.50 | -0.85 | -7.80% | 2 | 130 | 29.93% |
| DHI240119P00097500 | 2023-01-25 1:27PM EST | 97.50 | 11.90 | 11.20 | 11.60 | 0.00 | - | 3 | 11 | 29.16% |
| DHI240119P00100000 | 2023-01-26 2:25PM EST | 100.00 | 12.60 | 12.30 | 12.80 | 0.00 | - | 26 | 443 | 28.46% |
| DHI240119P00105000 | 2023-01-25 9:37AM EST | 105.00 | 16.00 | 15.00 | 15.50 | 0.00 | - | 10 | 48 | 27.15% |
| DHI240119P00110000 | 2023-01-23 2:53PM EST | 110.00 | 19.90 | 17.90 | 18.60 | 0.00 | - | 1 | 15 | 25.97% |
| DHI240119P00115000 | 2023-01-26 9:56AM EST | 115.00 | 21.60 | 21.50 | 22.00 | 0.00 | - | 1 | 7 | 24.65% |
| DHI240119P00120000 | 2022-12-28 9:53AM EST | 120.00 | 32.46 | 25.30 | 25.90 | 0.00 | - | 3 | 4 | 23.87% |
| DHI240119P00125000 | 2023-01-26 9:56AM EST | 125.00 | 29.40 | 29.20 | 30.10 | 0.00 | - | - | 6 | 23.23% |
| DHI240119P00130000 | 2023-01-13 1:25PM EST | 130.00 | 35.60 | 33.70 | 34.50 | 0.00 | - | 25 | 0 | 22.47% |
| DHI240119P00135000 | 2021-11-19 11:26AM EST | 135.00 | 40.75 | 39.10 | 42.45 | 0.00 | - | 2 | 2 | 36.90% |
| DHI240119P00140000 | 2023-01-17 3:43PM EST | 140.00 | 45.25 | 43.30 | 44.10 | 0.00 | - | 1 | 3 | 23.60% |
© 2023 Yahoo. All rights reserved.
