D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
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 11:17AM EST | 55.00 | 76.10 | 61.70 | 63.00 | 0.00 | - | 1 | 3 | 0.00% |
| DHI240621C00060000 | 2023-11-22 2:41PM EST | 60.00 | 68.18 | 71.80 | 72.80 | 0.00 | - | - | 10 | 71.12% |
| DHI240621C00070000 | 2023-11-13 10:09AM EST | 70.00 | 53.43 | 62.10 | 63.30 | 0.00 | - | 7 | 8 | 62.65% |
| DHI240621C00080000 | 2023-11-20 9:30AM EST | 80.00 | 49.68 | 52.40 | 54.00 | 0.00 | - | 1 | 19 | 55.09% |
| DHI240621C00085000 | 2023-10-26 10:05AM EST | 85.00 | 24.73 | 45.10 | 45.80 | 0.00 | - | 5 | 0 | 0.00% |
| DHI240621C00090000 | 2023-11-27 10:48AM EST | 90.00 | 39.80 | 43.70 | 44.60 | 0.00 | - | 1 | 2 | 52.17% |
| DHI240621C00095000 | 2023-11-07 3:45PM EST | 95.00 | 38.70 | 39.10 | 40.30 | +6.82 | +21.39% | 5 | 8 | 49.93% |
| DHI240621C00100000 | 2023-12-01 11:00AM EST | 100.00 | 33.60 | 34.80 | 35.80 | +0.85 | +2.60% | 7 | 32 | 46.51% |
| DHI240621C00105000 | 2023-11-30 9:30AM EST | 105.00 | 27.57 | 30.30 | 31.20 | 0.00 | - | 5 | 148 | 42.57% |
| DHI240621C00110000 | 2023-12-01 2:40PM EST | 110.00 | 26.78 | 26.40 | 27.40 | +2.79 | +11.63% | 1 | 59 | 41.20% |
| DHI240621C00115000 | 2023-12-01 9:49AM EST | 115.00 | 21.45 | 22.70 | 23.30 | +1.54 | +7.73% | 6 | 117 | 38.34% |
| DHI240621C00120000 | 2023-11-30 1:55PM EST | 120.00 | 19.46 | 19.30 | 19.80 | +2.66 | +15.83% | 3 | 166 | 36.81% |
| DHI240621C00125000 | 2023-12-01 2:37PM EST | 125.00 | 16.13 | 16.00 | 16.30 | +1.13 | +7.53% | 6 | 83 | 34.67% |
| DHI240621C00130000 | 2023-11-29 9:58AM EST | 130.00 | 11.15 | 13.10 | 13.30 | 0.00 | - | 1 | 204 | 33.23% |
| DHI240621C00135000 | 2023-11-29 1:15PM EST | 135.00 | 10.60 | 10.50 | 10.70 | +1.90 | +21.84% | 24 | 213 | 32.09% |
| DHI240621C00140000 | 2023-12-01 2:00PM EST | 140.00 | 8.35 | 8.20 | 8.50 | +2.15 | +34.68% | 13 | 263 | 31.21% |
| DHI240621C00145000 | 2023-12-01 12:09PM EST | 145.00 | 6.30 | 6.40 | 6.60 | +1.45 | +29.90% | 200 | 141 | 30.32% |
| DHI240621C00150000 | 2023-12-01 3:49PM EST | 150.00 | 5.00 | 4.80 | 5.10 | +1.12 | +28.87% | 205 | 78 | 29.76% |
| DHI240621C00155000 | 2023-11-21 3:59PM EST | 155.00 | 3.20 | 3.60 | 3.80 | 0.00 | - | 2 | 63 | 28.99% |
| DHI240621C00160000 | 2023-11-28 11:10AM EST | 160.00 | 2.10 | 2.70 | 2.85 | 0.00 | - | 11 | 22 | 28.58% |
| DHI240621C00165000 | 2023-11-27 11:46AM EST | 165.00 | 1.55 | 1.95 | 2.10 | 0.00 | - | 4 | 74 | 28.18% |
| DHI240621C00170000 | 2023-11-14 10:03AM EST | 170.00 | 1.86 | 1.45 | 1.55 | 0.00 | - | 25 | 75 | 27.95% |
| DHI240621C00175000 | 2023-10-23 10:41AM EST | 175.00 | 0.35 | 0.90 | 1.05 | 0.00 | - | 2 | 51 | 27.25% |
| DHI240621C00180000 | 2023-10-25 10:35AM EST | 180.00 | 0.30 | 0.60 | 0.75 | 0.00 | - | 4 | 0 | 27.04% |
| DHI240621C00185000 | 2023-12-01 2:18PM EST | 185.00 | 0.57 | 0.50 | 0.65 | +0.07 | +14.00% | 2 | 10 | 27.95% |
| DHI240621C00190000 | 2023-11-14 1:31PM EST | 190.00 | 0.60 | 0.30 | 0.50 | 0.00 | - | 1 | 5 | 28.15% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240621P00055000 | 2023-11-21 1:45PM EST | 55.00 | 0.32 | 0.10 | 0.70 | 0.00 | - | 60 | 444 | 60.69% |
| DHI240621P00060000 | 2023-11-21 2:11PM EST | 60.00 | 0.36 | 0.00 | 0.45 | 0.00 | - | 28 | 60 | 50.29% |
| DHI240621P00065000 | 2023-11-29 9:57AM EST | 65.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 7 | 26 | 56.23% |
| DHI240621P00070000 | 2023-11-29 9:30AM EST | 70.00 | 0.50 | 0.40 | 0.65 | 0.00 | - | 3 | 73 | 49.56% |
| DHI240621P00075000 | 2023-12-01 12:37PM EST | 75.00 | 0.56 | 0.50 | 1.05 | -1.34 | -70.53% | 16 | 30 | 49.61% |
| DHI240621P00080000 | 2023-12-01 12:37PM EST | 80.00 | 0.70 | 0.60 | 0.70 | -0.05 | -6.67% | 30 | 224 | 40.94% |
| DHI240621P00085000 | 2023-12-01 12:37PM EST | 85.00 | 0.77 | 0.60 | 0.95 | -0.12 | -13.48% | 15 | 43 | 39.23% |
| DHI240621P00090000 | 2023-11-07 1:30PM EST | 90.00 | 2.15 | 0.85 | 1.10 | 0.00 | - | 20 | 196 | 36.21% |
| DHI240621P00095000 | 2023-11-15 3:16PM EST | 95.00 | 1.81 | 1.20 | 1.40 | 0.00 | - | 4 | 171 | 34.11% |
| DHI240621P00100000 | 2023-12-01 3:37PM EST | 100.00 | 1.79 | 1.75 | 1.95 | -0.46 | -20.44% | 25 | 297 | 33.01% |
| DHI240621P00105000 | 2023-11-28 11:31AM EST | 105.00 | 3.00 | 2.30 | 2.50 | 0.00 | - | 2 | 716 | 31.19% |
| DHI240621P00110000 | 2023-12-01 3:07PM EST | 110.00 | 3.30 | 3.10 | 3.30 | -0.79 | -19.32% | 12 | 124 | 29.81% |
| DHI240621P00115000 | 2023-12-01 11:16AM EST | 115.00 | 4.50 | 4.10 | 4.40 | -0.57 | -11.24% | 2 | 100 | 28.74% |
| DHI240621P00120000 | 2023-11-29 12:08PM EST | 120.00 | 6.60 | 5.40 | 5.70 | 0.00 | - | 1 | 77 | 27.47% |
| DHI240621P00125000 | 2023-12-01 3:57PM EST | 125.00 | 7.30 | 7.00 | 7.40 | -1.18 | -13.92% | 1 | 185 | 26.48% |
| DHI240621P00130000 | 2023-12-01 2:54PM EST | 130.00 | 9.40 | 9.00 | 9.40 | -1.45 | -13.36% | 30 | 760 | 25.36% |
| DHI240621P00135000 | 2023-11-29 3:06PM EST | 135.00 | 13.50 | 11.40 | 11.80 | 0.00 | - | 5 | 65 | 24.29% |
| DHI240621P00140000 | 2023-11-29 1:54PM EST | 140.00 | 16.50 | 14.20 | 14.60 | 0.00 | - | 1 | 8 | 23.20% |
| DHI240621P00145000 | 2023-08-28 9:58AM EST | 145.00 | 31.20 | 37.80 | 38.60 | 0.00 | - | 1 | 6 | 75.67% |
| DHI240621P00150000 | 2023-10-25 2:00PM EST | 150.00 | 48.90 | 23.60 | 24.30 | 0.00 | - | 24 | 0 | 29.95% |
| DHI240621P00155000 | 2023-10-25 2:00PM EST | 155.00 | 54.20 | 27.80 | 28.70 | 0.00 | - | 36 | 12 | 31.41% |
| DHI240621P00160000 | 2023-10-04 1:28PM EST | 160.00 | 55.60 | 39.80 | 42.10 | 0.00 | - | 14 | 11 | 55.06% |
| DHI240621P00165000 | 2023-08-16 1:49PM EST | 165.00 | 40.80 | 52.10 | 53.50 | 0.00 | - | 1 | 2 | 76.25% |
| DHI240621P00170000 | 2023-08-08 2:57PM EST | 170.00 | 42.60 | 52.30 | 53.20 | 0.00 | - | 5 | 4 | 66.04% |
© 2023 Yahoo. All rights reserved.