D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240216C00055000 | 2023-11-08 10:53AM EST | 55.00 | 67.60 | 75.90 | 78.10 | 0.00 | - | - | 3 | 120.26% |
| DHI240216C00060000 | 2023-07-11 1:46PM EST | 60.00 | 60.90 | 64.40 | 65.70 | 0.00 | - | - | 1 | 0.00% |
| DHI240216C00065000 | 2023-11-20 11:51AM EST | 65.00 | 63.40 | 66.10 | 67.20 | 0.00 | - | - | 1 | 92.24% |
| DHI240216C00070000 | 2023-10-26 10:42AM EST | 70.00 | 34.19 | 57.80 | 58.60 | 0.00 | - | - | 0 | 0.00% |
| DHI240216C00075000 | 2023-11-10 11:41AM EST | 75.00 | 47.90 | 56.20 | 57.50 | 0.00 | - | 1 | 3 | 79.47% |
| DHI240216C00080000 | 2023-11-08 10:57AM EST | 80.00 | 43.32 | 51.20 | 52.50 | 0.00 | - | 1 | 8 | 71.68% |
| DHI240216C00085000 | 2023-11-08 10:57AM EST | 85.00 | 38.52 | 46.40 | 47.70 | 0.00 | - | 1 | 5 | 67.19% |
| DHI240216C00090000 | 2023-11-17 10:29AM EST | 90.00 | 39.38 | 41.20 | 42.70 | 0.00 | - | 3 | 57 | 58.62% |
| DHI240216C00095000 | 2023-11-07 10:29AM EST | 95.00 | 28.20 | 36.70 | 38.00 | 0.00 | - | 1 | 91 | 56.32% |
| DHI240216C00100000 | 2023-11-27 1:47PM EST | 100.00 | 28.12 | 31.90 | 33.00 | 0.00 | - | 2 | 190 | 50.29% |
| DHI240216C00105000 | 2023-11-16 10:11AM EST | 105.00 | 24.66 | 27.30 | 28.10 | 0.00 | - | 2 | 193 | 48.67% |
| DHI240216C00110000 | 2023-12-01 9:35AM EST | 110.00 | 20.60 | 22.80 | 23.50 | -0.10 | -0.48% | 5 | 261 | 44.15% |
| DHI240216C00115000 | 2023-11-20 11:10AM EST | 115.00 | 15.80 | 18.50 | 19.30 | 0.00 | - | 1 | 304 | 41.38% |
| DHI240216C00120000 | 2023-12-01 11:23AM EST | 120.00 | 14.43 | 14.40 | 15.00 | +3.23 | +28.84% | 6 | 157 | 36.99% |
| DHI240216C00125000 | 2023-12-01 2:22PM EST | 125.00 | 10.95 | 10.80 | 11.10 | +2.55 | +30.36% | 7 | 213 | 33.41% |
| DHI240216C00130000 | 2023-12-01 3:29PM EST | 130.00 | 8.00 | 7.70 | 8.00 | +2.20 | +37.93% | 20 | 220 | 31.67% |
| DHI240216C00135000 | 2023-12-01 9:54AM EST | 135.00 | 5.30 | 5.20 | 5.40 | +1.48 | +38.74% | 9 | 1,088 | 29.92% |
| DHI240216C00140000 | 2023-12-01 12:18PM EST | 140.00 | 3.45 | 3.30 | 3.60 | +1.13 | +48.71% | 17 | 643 | 29.35% |
| DHI240216C00145000 | 2023-12-01 10:42AM EST | 145.00 | 2.10 | 2.05 | 2.20 | +0.95 | +82.61% | 9 | 460 | 28.35% |
| DHI240216C00150000 | 2023-12-01 11:42AM EST | 150.00 | 1.09 | 1.20 | 1.30 | +0.04 | +3.81% | 6 | 45 | 27.78% |
| DHI240216C00155000 | 2023-11-30 12:19PM EST | 155.00 | 0.45 | 0.65 | 0.80 | 0.00 | - | 1 | 15 | 27.95% |
| DHI240216C00160000 | 2023-11-15 3:07PM EST | 160.00 | 0.45 | 0.35 | 0.50 | 0.00 | - | 1 | 17 | 28.37% |
| DHI240216C00165000 | 2023-11-14 10:19AM EST | 165.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 36 | 34.60% |
| DHI240216C00170000 | 2023-09-01 11:46AM EST | 170.00 | 0.48 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 37.87% |
| DHI240216C00175000 | 2023-10-11 8:58AM EST | 175.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
| DHI240216C00180000 | 2023-09-28 12:08PM EST | 180.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 43.92% |
| DHI240216C00185000 | 2023-09-20 9:04AM EST | 185.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 167 | 41.41% |
| DHI240216C00190000 | 2023-10-11 8:55AM EST | 190.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
Putsfor16 February 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240216P00055000 | 2023-11-20 2:57PM EST | 55.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 97.46% |
| DHI240216P00060000 | 2023-11-07 2:44PM EST | 60.00 | 0.21 | 0.00 | 0.55 | 0.00 | - | 24 | 44 | 84.28% |
| DHI240216P00065000 | 2023-11-09 1:37PM EST | 65.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 80.37% |
| DHI240216P00070000 | 2023-10-18 2:06PM EST | 70.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 48 | 72.75% |
| DHI240216P00075000 | 2023-10-19 2:40PM EST | 75.00 | 1.25 | 0.00 | 0.20 | 0.00 | - | 4 | 12 | 53.71% |
| DHI240216P00080000 | 2023-11-29 9:40AM EST | 80.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 1 | 589 | 50.78% |
| DHI240216P00085000 | 2023-11-14 10:02AM EST | 85.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 7 | 888 | 47.27% |
| DHI240216P00090000 | 2023-12-01 12:53PM EST | 90.00 | 0.30 | 0.05 | 0.30 | -0.45 | -60.00% | 1 | 894 | 44.73% |
| DHI240216P00095000 | 2023-11-15 9:30AM EST | 95.00 | 0.55 | 0.05 | 0.40 | 0.00 | - | 1 | 2,715 | 41.36% |
| DHI240216P00100000 | 2023-12-01 10:38AM EST | 100.00 | 0.50 | 0.20 | 0.50 | -0.08 | -13.79% | 10 | 523 | 37.50% |
| DHI240216P00105000 | 2023-11-30 1:44PM EST | 105.00 | 0.95 | 0.60 | 0.70 | 0.00 | - | 5 | 656 | 34.55% |
| DHI240216P00110000 | 2023-12-01 3:27PM EST | 110.00 | 1.05 | 1.00 | 1.10 | -0.35 | -25.00% | 9 | 236 | 32.67% |
| DHI240216P00115000 | 2023-12-01 1:02PM EST | 115.00 | 1.62 | 1.60 | 1.70 | -0.60 | -27.03% | 36 | 254 | 30.81% |
| DHI240216P00120000 | 2023-12-01 1:56PM EST | 120.00 | 2.51 | 2.50 | 2.60 | -0.92 | -26.82% | 48 | 394 | 29.07% |
| DHI240216P00125000 | 2023-12-01 2:06PM EST | 125.00 | 3.94 | 3.70 | 4.00 | -0.96 | -19.59% | 8 | 203 | 27.82% |
| DHI240216P00130000 | 2023-11-30 12:01PM EST | 130.00 | 5.80 | 5.60 | 5.90 | -1.71 | -22.77% | 2 | 457 | 26.47% |
| DHI240216P00135000 | 2023-12-01 10:25AM EST | 135.00 | 8.90 | 8.10 | 8.30 | -1.23 | -12.14% | 121 | 322 | 24.67% |
| DHI240216P00140000 | 2023-12-01 10:39AM EST | 140.00 | 12.30 | 11.10 | 11.50 | -1.90 | -13.38% | 1 | 21 | 23.50% |
| DHI240216P00145000 | 2023-10-25 1:46PM EST | 145.00 | 43.60 | 17.70 | 18.10 | 0.00 | - | 69 | 0 | 37.22% |
| DHI240216P00150000 | 2023-11-29 9:30AM EST | 150.00 | 23.60 | 18.90 | 19.60 | 0.00 | - | 1 | 2 | 20.83% |
| DHI240216P00155000 | 2023-11-16 3:59PM EST | 155.00 | 27.60 | 23.70 | 24.60 | 0.00 | - | 2 | 1 | 24.49% |
© 2023 Yahoo. All rights reserved.