D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240621C00055000 | 2023-07-27 12:17PM EDT | 55.00 | 76.10 | 61.70 | 63.00 | 0.00 | - | 1 | 3 | 0.00% |
| DHI240621C00060000 | 2024-03-21 9:44AM EDT | 60.00 | 102.77 | 80.00 | 84.80 | 0.00 | - | 10 | 55 | 0.00% |
| DHI240621C00070000 | 2024-03-13 9:59AM EDT | 70.00 | 85.71 | 79.20 | 80.50 | 0.00 | - | 7 | 4 | 170.58% |
| DHI240621C00080000 | 2024-03-14 1:12PM EDT | 80.00 | 70.52 | 70.10 | 73.60 | 0.00 | - | 7 | 19 | 165.31% |
| DHI240621C00085000 | 2024-03-19 10:12AM EDT | 85.00 | 69.70 | 59.90 | 62.00 | 0.00 | - | 4 | 16 | 80.13% |
| DHI240621C00090000 | 2024-01-23 4:23PM EDT | 90.00 | 55.03 | 55.50 | 60.00 | 0.00 | - | 1 | 1 | 100.66% |
| DHI240621C00095000 | 2024-01-29 10:38AM EDT | 95.00 | 47.83 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| DHI240621C00100000 | 2024-02-15 2:11PM EDT | 100.00 | 47.59 | 51.00 | 55.50 | 0.00 | - | 5 | 43 | 128.54% |
| DHI240621C00105000 | 2024-03-07 10:40AM EDT | 105.00 | 52.00 | 53.10 | 56.20 | 0.00 | - | 3 | 185 | 158.86% |
| DHI240621C00110000 | 2024-03-28 9:34AM EDT | 110.00 | 54.16 | 35.70 | 37.50 | 0.00 | - | 8 | 52 | 55.18% |
| DHI240621C00115000 | 2024-03-27 10:44AM EDT | 115.00 | 47.35 | 31.70 | 33.20 | 0.00 | - | 4 | 102 | 56.45% |
| DHI240621C00120000 | 2024-04-19 2:49PM EDT | 120.00 | 23.50 | 25.00 | 28.50 | 0.00 | - | 8 | 169 | 56.89% |
| DHI240621C00125000 | 2024-04-23 11:29AM EDT | 125.00 | 24.55 | 20.40 | 22.80 | 0.00 | - | 2 | 100 | 44.20% |
| DHI240621C00130000 | 2024-04-26 10:37AM EDT | 130.00 | 19.01 | 16.90 | 18.00 | -14.91 | -43.96% | 3 | 245 | 37.90% |
| DHI240621C00135000 | 2024-04-19 10:21AM EDT | 135.00 | 13.04 | 13.10 | 13.80 | 0.00 | - | 14 | 258 | 34.44% |
| DHI240621C00140000 | 2024-04-25 1:53PM EDT | 140.00 | 9.70 | 9.90 | 10.30 | 0.00 | - | 9 | 283 | 32.90% |
| DHI240621C00145000 | 2024-04-26 3:58PM EDT | 145.00 | 7.08 | 7.00 | 7.30 | +0.58 | +8.92% | 23 | 620 | 31.46% |
| DHI240621C00150000 | 2024-04-26 2:15PM EDT | 150.00 | 4.92 | 4.60 | 4.90 | +0.52 | +11.82% | 18 | 506 | 30.30% |
| DHI240621C00155000 | 2024-04-26 11:49AM EDT | 155.00 | 3.18 | 2.95 | 3.20 | +0.63 | +24.71% | 6 | 746 | 29.85% |
| DHI240621C00160000 | 2024-04-25 3:26PM EDT | 160.00 | 1.80 | 1.75 | 1.95 | 0.00 | - | 64 | 487 | 29.21% |
| DHI240621C00165000 | 2024-04-26 9:42AM EDT | 165.00 | 1.35 | 1.00 | 1.15 | +0.45 | +50.00% | 17 | 442 | 28.88% |
| DHI240621C00170000 | 2024-04-26 11:15AM EDT | 170.00 | 0.65 | 0.55 | 0.65 | +0.23 | +54.76% | 364 | 689 | 28.64% |
| DHI240621C00175000 | 2024-04-26 3:12PM EDT | 175.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 44 | 141 | 29.20% |
| DHI240621C00180000 | 2024-04-26 3:12PM EDT | 180.00 | 0.27 | 0.05 | 0.50 | +0.07 | +35.00% | 5 | 114 | 34.11% |
| DHI240621C00185000 | 2024-04-10 10:27AM EDT | 185.00 | 1.07 | 0.00 | 0.60 | 0.00 | - | 2 | 29 | 38.87% |
| DHI240621C00190000 | 2024-04-22 2:29PM EDT | 190.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 43 | 34.52% |
| DHI240621C00195000 | 2024-04-23 2:28PM EDT | 195.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 5 | 67 | 47.36% |
| DHI240621C00200000 | 2024-04-22 2:29PM EDT | 200.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 166 | 43.65% |
| DHI240621C00210000 | 2024-04-01 3:39PM EDT | 210.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 47.71% |
| DHI240621C00230000 | 2024-03-07 1:44PM EDT | 230.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | - | 20 | 65.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240621P00055000 | 2024-01-12 3:02PM EDT | 55.00 | 0.12 | 0.00 | 0.85 | 0.00 | - | 1 | 444 | 127.34% |
| DHI240621P00060000 | 2024-02-16 11:34AM EDT | 60.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 53 | 102.15% |
| DHI240621P00065000 | 2024-03-25 3:44PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 91.70% |
| DHI240621P00070000 | 2024-03-27 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 50.00% |
| DHI240621P00075000 | 2024-03-26 10:20AM EDT | 75.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 31 | 76.56% |
| DHI240621P00080000 | 2024-04-18 10:26AM EDT | 80.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 305 | 69.82% |
| DHI240621P00085000 | 2024-01-09 2:37PM EDT | 85.00 | 0.48 | 0.05 | 0.50 | 0.00 | - | 6 | 49 | 69.43% |
| DHI240621P00090000 | 2024-03-28 2:45PM EDT | 90.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 256 | 69.19% |
| DHI240621P00095000 | 2024-04-16 3:35PM EDT | 95.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 164 | 51.56% |
| DHI240621P00100000 | 2024-04-12 12:41PM EDT | 100.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 10 | 323 | 51.47% |
| DHI240621P00105000 | 2024-04-24 3:49PM EDT | 105.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 5 | 738 | 44.19% |
| DHI240621P00110000 | 2024-04-26 1:35PM EDT | 110.00 | 0.25 | 0.10 | 0.30 | -0.18 | -41.86% | 1 | 307 | 40.04% |
| DHI240621P00115000 | 2024-04-26 1:35PM EDT | 115.00 | 0.35 | 0.30 | 0.40 | -0.40 | -53.33% | 1 | 139 | 36.65% |
| DHI240621P00120000 | 2024-04-26 9:42AM EDT | 120.00 | 0.57 | 0.55 | 0.65 | -0.11 | -16.18% | 2 | 159 | 34.77% |
| DHI240621P00125000 | 2024-04-26 2:06PM EDT | 125.00 | 0.90 | 0.85 | 1.00 | -0.20 | -18.18% | 10 | 643 | 32.57% |
| DHI240621P00130000 | 2024-04-26 3:25PM EDT | 130.00 | 1.54 | 1.45 | 1.65 | -0.51 | -24.88% | 50 | 1,285 | 31.21% |
| DHI240621P00135000 | 2024-04-26 3:25PM EDT | 135.00 | 2.48 | 2.30 | 2.60 | -0.47 | -15.93% | 18 | 355 | 29.71% |
| DHI240621P00140000 | 2024-04-26 12:07PM EDT | 140.00 | 3.80 | 3.80 | 4.10 | -1.50 | -28.30% | 27 | 318 | 28.80% |
| DHI240621P00145000 | 2024-04-26 1:59PM EDT | 145.00 | 6.00 | 5.70 | 6.10 | -0.60 | -9.09% | 54 | 416 | 27.63% |
| DHI240621P00150000 | 2024-04-26 3:23PM EDT | 150.00 | 8.70 | 8.40 | 8.80 | -0.70 | -7.45% | 34 | 647 | 26.83% |
| DHI240621P00155000 | 2024-04-23 11:48AM EDT | 155.00 | 10.30 | 11.60 | 12.40 | 0.00 | - | 5 | 328 | 27.49% |
| DHI240621P00160000 | 2024-04-23 12:27PM EDT | 160.00 | 13.65 | 15.60 | 16.20 | 0.00 | - | 2 | 278 | 26.62% |
| DHI240621P00165000 | 2024-04-23 11:28AM EDT | 165.00 | 18.29 | 20.00 | 20.70 | 0.00 | - | 1 | 333 | 27.95% |
| DHI240621P00170000 | 2024-04-19 12:48PM EDT | 170.00 | 27.05 | 24.60 | 26.70 | 0.00 | - | 1 | 83 | 39.92% |
| DHI240621P00175000 | 2024-03-27 3:24PM EDT | 175.00 | 17.10 | 29.20 | 31.10 | 0.00 | - | 17 | 36 | 39.94% |
| DHI240621P00180000 | 2023-12-20 2:05PM EDT | 180.00 | 29.80 | 26.20 | 27.10 | 0.00 | - | - | 1 | 0.00% |
| DHI240621P00185000 | 2024-01-25 4:28PM EDT | 185.00 | 44.16 | 37.30 | 40.00 | 0.00 | - | 2 | 0 | 34.62% |
© 2024 Yahoo. All rights reserved.