D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240816C00075000 | 2023-12-21 1:55PM EDT | 75.00 | 76.41 | 79.70 | 84.00 | 0.00 | - | - | 35 | 160.56% |
| DHI240816C00085000 | 2024-04-18 1:50PM EDT | 85.00 | 63.62 | 59.80 | 62.50 | 0.00 | - | - | 2 | 60.21% |
| DHI240816C00090000 | 2024-03-07 4:09PM EDT | 90.00 | 68.07 | 68.20 | 71.50 | 0.00 | - | 4 | 74 | 143.57% |
| DHI240816C00095000 | 2024-01-08 12:17PM EDT | 95.00 | 60.50 | 52.30 | 54.30 | 0.00 | - | 1 | 106 | 69.28% |
| DHI240816C00100000 | 2024-04-18 9:30AM EDT | 100.00 | 54.48 | 45.40 | 48.90 | 0.00 | - | 1 | 28 | 54.30% |
| DHI240816C00105000 | 2024-04-25 10:00AM EDT | 105.00 | 38.49 | 40.90 | 43.60 | 0.00 | - | 30 | 46 | 58.63% |
| DHI240816C00115000 | 2024-04-17 1:02PM EDT | 115.00 | 34.60 | 31.60 | 33.70 | 0.00 | - | 1 | 2 | 47.21% |
| DHI240816C00120000 | 2024-04-25 10:17AM EDT | 120.00 | 24.97 | 26.50 | 28.90 | 0.00 | - | 1 | 22 | 42.37% |
| DHI240816C00125000 | 2024-04-25 10:15AM EDT | 125.00 | 21.20 | 24.20 | 26.50 | 0.00 | - | 1 | 8 | 47.49% |
| DHI240816C00130000 | 2024-04-18 3:21PM EDT | 130.00 | 22.60 | 20.30 | 20.80 | 0.00 | - | 2 | 19 | 38.25% |
| DHI240816C00135000 | 2024-04-23 11:12AM EDT | 135.00 | 19.10 | 15.60 | 17.20 | 0.00 | - | 1 | 33 | 36.69% |
| DHI240816C00140000 | 2024-04-25 10:17AM EDT | 140.00 | 11.30 | 13.50 | 14.20 | 0.00 | - | 9 | 42 | 36.18% |
| DHI240816C00145000 | 2024-04-26 11:24AM EDT | 145.00 | 10.80 | 10.70 | 11.10 | +2.00 | +22.73% | 2 | 76 | 34.28% |
| DHI240816C00150000 | 2024-04-26 2:04PM EDT | 150.00 | 8.43 | 8.30 | 8.60 | +0.63 | +8.08% | 8 | 143 | 33.21% |
| DHI240816C00155000 | 2024-04-26 1:06PM EDT | 155.00 | 6.70 | 6.20 | 6.60 | +1.40 | +26.42% | 11 | 124 | 32.59% |
| DHI240816C00160000 | 2024-04-25 2:02PM EDT | 160.00 | 4.50 | 4.60 | 4.90 | 0.00 | - | 6 | 165 | 31.82% |
| DHI240816C00165000 | 2024-04-26 10:11AM EDT | 165.00 | 4.10 | 3.30 | 3.60 | +1.55 | +60.78% | 1 | 72 | 31.34% |
| DHI240816C00170000 | 2024-04-26 1:43PM EDT | 170.00 | 2.55 | 2.35 | 2.60 | -0.88 | -25.66% | 12 | 87 | 30.96% |
| DHI240816C00175000 | 2024-04-26 1:23PM EDT | 175.00 | 1.86 | 1.65 | 1.85 | +0.61 | +48.80% | 3 | 193 | 30.65% |
| DHI240816C00180000 | 2024-04-26 11:44AM EDT | 180.00 | 1.25 | 1.10 | 1.30 | +0.36 | +40.45% | 2 | 54 | 30.43% |
| DHI240816C00185000 | 2024-04-24 3:16PM EDT | 185.00 | 0.85 | 0.70 | 0.90 | 0.00 | - | 1 | 59 | 30.23% |
| DHI240816C00190000 | 2024-04-23 2:07PM EDT | 190.00 | 0.88 | 0.50 | 0.60 | 0.00 | - | 1 | 137 | 29.91% |
| DHI240816C00195000 | 2024-04-18 12:48PM EDT | 195.00 | 0.84 | 0.30 | 0.90 | 0.00 | - | 5 | 67 | 35.00% |
| DHI240816C00200000 | 2024-04-23 11:59AM EDT | 200.00 | 0.95 | 0.10 | 0.75 | 0.00 | - | 4 | 37 | 35.82% |
| DHI240816C00210000 | 2024-03-21 12:29PM EDT | 210.00 | 1.40 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 39.92% |
| DHI240816C00220000 | 2024-04-19 11:12AM EDT | 220.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 3 | 10 | 40.63% |
| DHI240816C00230000 | 2024-03-28 10:50AM EDT | 230.00 | 0.47 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 42.43% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240816P00075000 | 2023-12-20 4:58PM EDT | 75.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | - | 4 | 63.23% |
| DHI240816P00080000 | 2024-01-17 4:36PM EDT | 80.00 | 0.70 | 0.10 | 0.80 | 0.00 | - | - | 1 | 58.91% |
| DHI240816P00095000 | 2024-03-11 11:34AM EDT | 95.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 49.93% |
| DHI240816P00100000 | 2024-04-25 10:36AM EDT | 100.00 | 0.60 | 0.15 | 0.55 | 0.00 | - | 1 | 157 | 40.92% |
| DHI240816P00105000 | 2024-04-22 3:09PM EDT | 105.00 | 0.76 | 0.45 | 1.35 | 0.00 | - | 5 | 9 | 44.92% |
| DHI240816P00110000 | 2024-04-19 3:52PM EDT | 110.00 | 1.35 | 0.85 | 1.00 | 0.00 | - | 10 | 193 | 36.84% |
| DHI240816P00115000 | 2024-04-18 9:41AM EDT | 115.00 | 1.55 | 1.20 | 1.40 | 0.00 | - | 30 | 325 | 35.30% |
| DHI240816P00120000 | 2024-04-22 1:46PM EDT | 120.00 | 2.25 | 1.75 | 1.95 | 0.00 | - | 7 | 378 | 33.86% |
| DHI240816P00125000 | 2024-04-26 10:18AM EDT | 125.00 | 2.30 | 2.55 | 2.70 | -0.45 | -16.36% | 2 | 584 | 32.53% |
| DHI240816P00130000 | 2024-04-25 10:58AM EDT | 130.00 | 3.20 | 3.50 | 3.80 | -1.30 | -28.89% | 2 | 199 | 31.70% |
| DHI240816P00135000 | 2024-04-26 3:54PM EDT | 135.00 | 5.00 | 4.80 | 5.10 | -0.90 | -15.25% | 32 | 372 | 30.45% |
| DHI240816P00140000 | 2024-04-26 3:51PM EDT | 140.00 | 6.70 | 6.50 | 6.90 | -1.10 | -14.10% | 14 | 152 | 29.75% |
| DHI240816P00145000 | 2024-04-26 11:25AM EDT | 145.00 | 8.80 | 8.60 | 9.00 | -0.50 | -5.38% | 4 | 87 | 28.73% |
| DHI240816P00150000 | 2024-04-25 10:10AM EDT | 150.00 | 13.90 | 11.20 | 11.50 | 0.00 | - | 1 | 311 | 27.66% |
| DHI240816P00155000 | 2024-04-24 10:57AM EDT | 155.00 | 13.60 | 14.10 | 15.00 | -0.15 | -1.09% | 1 | 179 | 28.45% |
| DHI240816P00160000 | 2024-04-18 10:08AM EDT | 160.00 | 15.90 | 17.10 | 18.40 | 0.00 | - | 4 | 134 | 27.69% |
| DHI240816P00165000 | 2024-04-25 3:20PM EDT | 165.00 | 21.90 | 21.00 | 22.10 | 0.00 | - | 1 | 28 | 26.64% |
| DHI240816P00170000 | 2024-03-28 3:07PM EDT | 170.00 | 14.00 | 25.30 | 26.60 | 0.00 | - | 5 | 5 | 27.88% |
| DHI240816P00175000 | 2024-04-23 11:06AM EDT | 175.00 | 28.50 | 28.70 | 31.90 | 0.00 | - | 1 | 19 | 32.60% |
| DHI240816P00185000 | 2024-02-27 11:41AM EDT | 185.00 | 38.80 | 23.30 | 25.30 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.