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 | 65.00 | 66.30 | 0.00 | - | 1 | 1 | 0.00% |
| DHI240119C00040000 | 2023-10-24 1:34PM EST | 40.00 | 62.40 | 85.90 | 88.80 | 0.00 | - | 1 | 2 | 127.34% |
| DHI240119C00042500 | 2022-09-22 9:26AM EST | 42.50 | 32.80 | 31.30 | 32.20 | 0.00 | - | 1 | 2 | 0.00% |
| DHI240119C00045000 | 2023-07-21 2:53PM EST | 45.00 | 83.06 | 72.50 | 74.00 | 0.00 | - | 1 | 50 | 0.00% |
| DHI240119C00047500 | 2022-09-22 9:34AM EST | 47.50 | 28.90 | 27.50 | 28.20 | 0.00 | - | - | 3 | 0.00% |
| DHI240119C00050000 | 2023-11-09 1:01PM EST | 50.00 | 72.70 | 76.10 | 79.60 | 0.00 | - | 1 | 261 | 138.09% |
| DHI240119C00052500 | 2023-11-13 12:37PM EST | 52.50 | 70.10 | 74.70 | 76.00 | 0.00 | - | 25 | 90 | 131.54% |
| DHI240119C00055000 | 2023-11-01 2:34PM EST | 55.00 | 54.80 | 72.20 | 73.50 | 0.00 | - | 1 | 143 | 125.24% |
| DHI240119C00057500 | 2023-11-09 1:01PM EST | 57.50 | 65.30 | 69.50 | 70.80 | 0.00 | - | 1 | 42 | 110.84% |
| DHI240119C00060000 | 2023-11-29 11:58AM EST | 60.00 | 67.77 | 67.30 | 68.60 | +0.59 | +0.88% | 1 | 510 | 116.99% |
| DHI240119C00062500 | 2023-08-17 9:35AM EST | 62.50 | 60.10 | 50.50 | 51.40 | 0.00 | - | 1 | 18 | 0.00% |
| DHI240119C00065000 | 2023-11-20 10:31AM EST | 65.00 | 63.06 | 62.10 | 63.20 | 0.00 | - | 1 | 151 | 95.31% |
| DHI240119C00067500 | 2023-11-08 10:09AM EST | 67.50 | 55.91 | 59.70 | 61.00 | 0.00 | - | 3 | 8 | 97.75% |
| DHI240119C00070000 | 2023-11-14 3:52PM EST | 70.00 | 59.23 | 57.10 | 58.40 | 0.00 | - | 2 | 173 | 89.60% |
| DHI240119C00072500 | 2023-11-14 3:52PM EST | 72.50 | 56.76 | 54.40 | 56.00 | 0.00 | - | 2 | 6 | 83.30% |
| DHI240119C00075000 | 2023-11-27 12:35PM EST | 75.00 | 52.24 | 52.20 | 53.30 | 0.00 | - | 1 | 138 | 80.57% |
| DHI240119C00077500 | 2023-11-14 10:37AM EST | 77.50 | 53.32 | 49.80 | 51.40 | 0.00 | - | 7 | 188 | 85.16% |
| DHI240119C00080000 | 2023-11-29 9:37AM EST | 80.00 | 47.65 | 46.80 | 48.60 | +1.16 | +2.50% | 1 | 643 | 70.56% |
| DHI240119C00082500 | 2023-11-29 9:37AM EST | 82.50 | 45.18 | 44.30 | 46.10 | +1.18 | +2.68% | 3 | 923 | 66.50% |
| DHI240119C00085000 | 2023-11-22 2:01PM EST | 85.00 | 42.86 | 42.30 | 43.50 | 0.00 | - | 5 | 193 | 67.58% |
| DHI240119C00087500 | 2023-11-24 12:24PM EST | 87.50 | 40.54 | 40.20 | 41.10 | 0.00 | - | 1 | 144 | 68.43% |
| DHI240119C00090000 | 2023-11-29 9:37AM EST | 90.00 | 37.77 | 37.30 | 38.80 | +1.17 | +3.20% | 1 | 979 | 62.45% |
| DHI240119C00092500 | 2023-11-17 11:57AM EST | 92.50 | 36.27 | 34.80 | 36.30 | 0.00 | - | 3 | 428 | 58.45% |
| DHI240119C00095000 | 2023-11-17 12:14PM EST | 95.00 | 34.00 | 32.80 | 33.70 | 0.00 | - | 1 | 394 | 57.67% |
| DHI240119C00097500 | 2023-11-08 9:57AM EST | 97.50 | 27.32 | 30.30 | 31.20 | 0.00 | - | 1 | 326 | 53.64% |
| DHI240119C00100000 | 2023-11-29 9:37AM EST | 100.00 | 27.83 | 27.90 | 28.70 | +0.93 | +3.46% | 22 | 1,172 | 50.34% |
| DHI240119C00105000 | 2023-11-28 11:33AM EST | 105.00 | 22.65 | 23.00 | 23.90 | 0.00 | - | 11 | 1,371 | 48.93% |
| DHI240119C00110000 | 2023-11-29 1:45PM EST | 110.00 | 18.75 | 18.20 | 19.50 | +0.45 | +2.46% | 7 | 537 | 45.53% |
| DHI240119C00115000 | 2023-11-27 2:33PM EST | 115.00 | 13.38 | 14.10 | 14.60 | 0.00 | - | 3 | 763 | 37.22% |
| DHI240119C00120000 | 2023-11-29 3:32PM EST | 120.00 | 10.00 | 10.00 | 10.60 | +0.94 | +10.38% | 6 | 1,956 | 33.96% |
| DHI240119C00125000 | 2023-11-29 1:43PM EST | 125.00 | 6.60 | 6.50 | 6.70 | +0.80 | +13.79% | 32 | 881 | 28.94% |
| DHI240119C00130000 | 2023-11-29 10:54AM EST | 130.00 | 3.88 | 3.80 | 4.00 | +0.26 | +7.18% | 11 | 1,061 | 27.15% |
| DHI240119C00135000 | 2023-11-29 2:01PM EST | 135.00 | 2.10 | 2.00 | 2.15 | +0.40 | +23.53% | 20 | 1,737 | 25.92% |
| DHI240119C00140000 | 2023-11-28 12:06PM EST | 140.00 | 0.90 | 0.95 | 1.10 | 0.00 | - | 7 | 418 | 25.60% |
| DHI240119C00145000 | 2023-11-28 12:06PM EST | 145.00 | 0.43 | 0.40 | 0.55 | +0.04 | +10.26% | 6 | 342 | 25.78% |
| DHI240119C00150000 | 2023-11-20 3:34PM EST | 150.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 228 | 26.71% |
| DHI240119C00155000 | 2023-11-14 1:11PM EST | 155.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 4 | 23 | 32.62% |
| DHI240119C00160000 | 2023-11-03 9:08AM EST | 160.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 247 | 38.33% |
| DHI240119C00165000 | 2023-08-23 2:20PM EST | 165.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 46.09% |
| DHI240119C00170000 | 2023-08-15 12:05PM EST | 170.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | - | 3 | 50.00% |
| DHI240119C00175000 | 2023-07-18 10:16AM EST | 175.00 | 0.80 | 0.25 | 0.55 | 0.00 | - | 1 | 1 | 50.39% |
| DHI240119C00180000 | 2023-09-28 12:08PM EST | 180.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 50.10% |
| DHI240119C00190000 | 2023-08-18 10:38AM EST | 190.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 56.25% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240119P00032500 | 2023-11-10 1:31PM EST | 32.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 1,389 | 129.69% |
| DHI240119P00035000 | 2023-11-22 1:56PM EST | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 115 | 172.85% |
| DHI240119P00037500 | 2023-11-01 8:44AM EST | 37.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 196 | 131.25% |
| DHI240119P00040000 | 2023-10-17 8:30AM EST | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 50.00% |
| DHI240119P00042500 | 2023-10-17 11:32AM EST | 42.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 135 | 129.30% |
| DHI240119P00045000 | 2023-11-03 1:26PM EST | 45.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 100 | 235 | 123.05% |
| DHI240119P00047500 | 2023-08-07 12:19PM EST | 47.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 22 | 119.53% |
| DHI240119P00050000 | 2023-11-13 12:43PM EST | 50.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 540 | 115.82% |
| DHI240119P00052500 | 2023-09-15 11:07AM EST | 52.50 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 35 | 122.85% |
| DHI240119P00055000 | 2023-10-03 10:04AM EST | 55.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 20 | 1,500 | 115.72% |
| DHI240119P00057500 | 2023-10-20 11:19AM EST | 57.50 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 624 | 110.16% |
| DHI240119P00060000 | 2023-11-01 11:35AM EST | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 1,724 | 73.44% |
| DHI240119P00062500 | 2023-10-25 10:06AM EST | 62.50 | 0.24 | 0.00 | 0.75 | 0.00 | - | 3 | 0 | 99.66% |
| DHI240119P00065000 | 2023-11-27 2:20PM EST | 65.00 | 0.09 | 0.15 | 0.10 | 0.00 | - | 1 | 724 | 80.08% |
| DHI240119P00067500 | 2023-10-20 11:05AM EST | 67.50 | 0.45 | 0.00 | 0.75 | 0.00 | - | 2 | 526 | 89.99% |
| DHI240119P00070000 | 2023-11-29 10:05AM EST | 70.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1,000 | 2,645 | 59.38% |
| DHI240119P00072500 | 2023-11-07 10:05AM EST | 72.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 178 | 60.55% |
| DHI240119P00075000 | 2023-11-28 9:47AM EST | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 503 | 25.00% |
| DHI240119P00077500 | 2023-11-27 2:46PM EST | 77.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 200 | 1,033 | 72.56% |
| DHI240119P00080000 | 2023-11-29 10:05AM EST | 80.00 | 0.11 | 0.05 | 0.15 | +0.06 | +120.00% | 1,000 | 2,449 | 55.66% |
| DHI240119P00082500 | 2023-11-27 2:20PM EST | 82.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 426 | 50.39% |
| DHI240119P00085000 | 2023-11-17 10:44AM EST | 85.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 11 | 559 | 54.49% |
| DHI240119P00087500 | 2023-11-28 2:32PM EST | 87.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 7 | 362 | 53.03% |
| DHI240119P00090000 | 2023-11-14 3:16PM EST | 90.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 48 | 726 | 49.56% |
| DHI240119P00092500 | 2023-11-17 11:51AM EST | 92.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 3 | 787 | 47.75% |
| DHI240119P00095000 | 2023-11-28 1:05PM EST | 95.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 3 | 916 | 44.39% |
| DHI240119P00097500 | 2023-11-27 2:20PM EST | 97.50 | 0.07 | 0.05 | 0.35 | 0.00 | - | 1 | 853 | 42.29% |
| DHI240119P00100000 | 2023-11-29 3:24PM EST | 100.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 5 | 898 | 37.79% |
| DHI240119P00105000 | 2023-11-28 10:15AM EST | 105.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1 | 1,259 | 33.35% |
| DHI240119P00110000 | 2023-11-29 12:56PM EST | 110.00 | 0.65 | 0.55 | 0.65 | -0.06 | -8.45% | 22 | 852 | 30.30% |
| DHI240119P00115000 | 2023-11-29 3:58PM EST | 115.00 | 1.14 | 0.95 | 1.15 | -0.11 | -8.80% | 17 | 1,308 | 27.99% |
| DHI240119P00120000 | 2023-11-29 1:52PM EST | 120.00 | 1.90 | 1.85 | 2.05 | -0.20 | -9.52% | 25 | 5,013 | 26.01% |
| DHI240119P00125000 | 2023-11-29 3:06PM EST | 125.00 | 3.30 | 3.30 | 3.50 | -0.60 | -15.38% | 47 | 832 | 23.93% |
| DHI240119P00130000 | 2023-11-29 3:00PM EST | 130.00 | 5.70 | 5.60 | 5.80 | -0.68 | -10.66% | 12 | 312 | 22.17% |
| DHI240119P00135000 | 2023-11-28 3:19PM EST | 135.00 | 10.06 | 8.70 | 9.30 | 0.00 | - | 2 | 182 | 22.23% |
| DHI240119P00140000 | 2023-11-16 3:03PM EST | 140.00 | 13.07 | 12.90 | 13.70 | 0.00 | - | 2 | 3 | 24.45% |
| DHI240119P00145000 | 2023-09-06 9:50AM EST | 145.00 | 30.39 | 41.00 | 41.50 | 0.00 | - | 1 | 0 | 156.59% |
| DHI240119P00150000 | 2023-08-29 8:49AM EST | 150.00 | 35.22 | 40.50 | 41.50 | 0.00 | - | 3 | 0 | 136.82% |
| DHI240119P00155000 | 2023-10-30 8:55AM EST | 155.00 | 53.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.