DHI - D.R. Horton, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250117C00035000 | 2023-01-18 10:30AM EDT | 35.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| DHI250117C00037500 | 2022-10-20 12:48PM EDT | 37.50 | 35.06 | 47.40 | 49.20 | 0.00 | - | - | 3 | 0.00% |
| DHI250117C00045000 | 2023-05-26 1:19PM EDT | 45.00 | 64.22 | 69.10 | 71.10 | 0.00 | - | 1 | 1 | 60.67% |
| DHI250117C00047500 | 2023-04-14 3:43PM EDT | 47.50 | 54.15 | 63.60 | 65.80 | 0.00 | - | 1 | 51 | 45.53% |
| DHI250117C00050000 | 2023-04-21 10:42AM EDT | 50.00 | 60.00 | 62.60 | 66.00 | 0.00 | - | 8 | 180 | 50.02% |
| DHI250117C00055000 | 2023-01-19 4:17PM EDT | 55.00 | 44.10 | 44.70 | 47.20 | 0.00 | - | 10 | 25 | 0.00% |
| DHI250117C00060000 | 2023-05-18 10:03AM EDT | 60.00 | 56.50 | 56.50 | 58.30 | 0.00 | - | 1 | 342 | 53.83% |
| DHI250117C00065000 | 2023-03-20 3:33PM EDT | 65.00 | 39.70 | 43.20 | 44.50 | 0.00 | - | 10 | 91 | 0.00% |
| DHI250117C00067500 | 2022-10-04 9:47AM EDT | 67.50 | 22.00 | 22.20 | 24.10 | 0.00 | - | 10 | 6 | 0.00% |
| DHI250117C00070000 | 2023-02-03 3:55PM EDT | 70.00 | 39.00 | 33.00 | 34.60 | 0.00 | - | 1 | 10 | 0.00% |
| DHI250117C00072500 | 2022-12-22 11:11AM EDT | 72.50 | 30.45 | 33.40 | 34.60 | 0.00 | - | 1 | 20 | 0.00% |
| DHI250117C00075000 | 2023-03-13 3:29PM EDT | 75.00 | 32.57 | 33.40 | 34.80 | 0.00 | - | 6 | 16 | 0.00% |
| DHI250117C00077500 | 2022-12-07 11:36AM EDT | 77.50 | 25.40 | 30.40 | 31.80 | 0.00 | - | 1 | 2 | 0.00% |
| DHI250117C00080000 | 2023-05-05 9:56AM EDT | 80.00 | 38.21 | 40.90 | 42.10 | 0.00 | - | 1 | 30 | 47.27% |
| DHI250117C00082500 | 2023-04-06 1:13PM EDT | 82.50 | 27.00 | 36.10 | 37.40 | 0.00 | - | 1 | 13 | 39.29% |
| DHI250117C00085000 | 2023-03-02 12:27PM EDT | 85.00 | 22.45 | 26.40 | 28.50 | 0.00 | - | 3 | 29 | 18.88% |
| DHI250117C00087500 | 2023-04-25 1:28PM EDT | 87.50 | 33.30 | 31.60 | 33.10 | 0.00 | - | 96 | 100 | 36.47% |
| DHI250117C00090000 | 2023-05-31 1:53PM EDT | 90.00 | 30.01 | 33.60 | 35.30 | 0.00 | - | 3 | 23 | 44.69% |
| DHI250117C00092500 | 2023-05-05 9:47AM EDT | 92.50 | 30.00 | 32.30 | 33.80 | 0.00 | - | 1 | 767 | 44.32% |
| DHI250117C00095000 | 2023-05-03 11:57AM EDT | 95.00 | 30.20 | 30.10 | 31.30 | 0.00 | - | 1 | 11 | 41.80% |
| DHI250117C00097500 | 2023-04-21 10:16AM EDT | 97.50 | 26.10 | 27.80 | 29.50 | 0.00 | - | 1 | 2 | 40.73% |
| DHI250117C00100000 | 2023-05-15 1:00PM EDT | 100.00 | 26.90 | 27.70 | 28.70 | 0.00 | - | 1 | 295 | 41.58% |
| DHI250117C00105000 | 2023-06-01 2:03PM EDT | 105.00 | 22.50 | 24.80 | 25.90 | 0.00 | - | 1 | 206 | 40.64% |
| DHI250117C00110000 | 2023-05-22 3:49PM EDT | 110.00 | 21.00 | 22.10 | 23.00 | +1.00 | +5.00% | 5 | 77 | 39.26% |
| DHI250117C00115000 | 2023-06-02 1:13PM EDT | 115.00 | 19.66 | 19.60 | 20.00 | +2.86 | +17.02% | 1 | 17 | 37.45% |
| DHI250117C00120000 | 2023-05-26 1:29PM EDT | 120.00 | 14.80 | 17.30 | 18.30 | 0.00 | - | 2 | 16 | 37.70% |
| DHI250117C00125000 | 2023-05-26 3:04PM EDT | 125.00 | 13.02 | 15.10 | 16.20 | 0.00 | - | 2 | 16 | 36.95% |
| DHI250117C00130000 | 2023-06-02 1:13PM EDT | 130.00 | 13.28 | 13.30 | 14.30 | +1.58 | +13.50% | 12 | 31 | 36.30% |
| DHI250117C00135000 | 2023-05-26 3:04PM EDT | 135.00 | 9.67 | 11.40 | 13.10 | 0.00 | - | 1 | 23 | 36.62% |
| DHI250117C00140000 | 2023-05-19 11:15AM EDT | 140.00 | 9.85 | 10.00 | 11.00 | 0.00 | - | 1 | 77 | 35.09% |
| DHI250117C00145000 | 2023-05-18 10:37AM EDT | 145.00 | 9.45 | 8.60 | 9.40 | 0.00 | - | 10 | 17 | 34.18% |
| DHI250117C00150000 | 2023-06-02 1:13PM EDT | 150.00 | 7.52 | 7.40 | 8.10 | +1.41 | +23.08% | 1 | 135 | 33.58% |
| DHI250117C00155000 | 2023-05-23 10:04AM EDT | 155.00 | 5.20 | 6.30 | 7.20 | 0.00 | - | 1 | 0 | 33.53% |
| DHI250117C00160000 | 2023-05-26 3:07PM EDT | 160.00 | 4.60 | 5.40 | 6.10 | 0.00 | - | 1 | 4 | 32.86% |
| DHI250117C00165000 | 2023-05-17 1:57PM EDT | 165.00 | 5.40 | 4.60 | 5.60 | 0.00 | - | - | 2 | 33.26% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250117P00035000 | 2023-05-30 1:29PM EDT | 35.00 | 1.00 | 0.25 | 1.55 | 0.00 | - | 10 | 348 | 55.62% |
| DHI250117P00037500 | 2023-05-01 10:48AM EDT | 37.50 | 1.00 | 0.50 | 1.25 | 0.00 | - | 3 | 40 | 52.25% |
| DHI250117P00040000 | 2023-01-27 12:47PM EDT | 40.00 | 1.50 | 1.00 | 2.00 | 0.00 | - | 2 | 13 | 55.71% |
| DHI250117P00042500 | 2023-05-11 3:04PM EDT | 42.50 | 1.75 | 0.40 | 2.25 | 0.00 | - | 1 | 8 | 51.22% |
| DHI250117P00045000 | 2023-04-26 9:30AM EDT | 45.00 | 1.30 | 0.80 | 1.55 | 0.00 | - | 10 | 19 | 50.37% |
| DHI250117P00047500 | 2023-03-13 9:37AM EDT | 47.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| DHI250117P00050000 | 2023-06-02 11:23AM EDT | 50.00 | 2.05 | 1.00 | 2.00 | +0.35 | +20.59% | 3 | 185 | 48.32% |
| DHI250117P00055000 | 2023-05-11 11:39AM EDT | 55.00 | 2.15 | 1.45 | 2.00 | 0.00 | - | 5 | 23 | 43.43% |
| DHI250117P00060000 | 2023-06-02 2:47PM EDT | 60.00 | 2.10 | 2.00 | 2.50 | -0.40 | -16.00% | 2 | 48 | 41.57% |
| DHI250117P00062500 | 2023-06-02 11:06AM EDT | 62.50 | 2.50 | 2.10 | 2.70 | -1.80 | -41.86% | 2 | 12 | 40.31% |
| DHI250117P00065000 | 2023-05-22 10:39AM EDT | 65.00 | 2.99 | 2.50 | 2.90 | 0.00 | - | 1 | 14 | 39.03% |
| DHI250117P00067500 | 2023-03-02 10:49AM EDT | 67.50 | 6.00 | 4.70 | 5.40 | 0.00 | - | 12 | 14 | 46.18% |
| DHI250117P00070000 | 2023-06-02 3:48PM EDT | 70.00 | 3.30 | 3.10 | 3.40 | -0.81 | -19.71% | 20 | 224 | 36.80% |
| DHI250117P00072500 | 2023-04-12 2:08PM EDT | 72.50 | 5.65 | 3.90 | 4.60 | 0.00 | - | 1 | 13 | 38.88% |
| DHI250117P00075000 | 2023-05-17 12:41PM EDT | 75.00 | 4.30 | 3.80 | 4.50 | 0.00 | - | 3 | 16 | 36.41% |
| DHI250117P00077500 | 2023-05-09 1:21PM EDT | 77.50 | 5.35 | 4.20 | 4.60 | 0.00 | - | 1 | 96 | 34.64% |
| DHI250117P00080000 | 2023-05-12 11:00AM EDT | 80.00 | 5.90 | 4.70 | 5.50 | 0.00 | - | 1 | 53 | 35.19% |
| DHI250117P00082500 | 2023-05-26 1:10PM EDT | 82.50 | 6.51 | 5.20 | 5.90 | 0.00 | - | 20 | 21 | 34.18% |
| DHI250117P00085000 | 2023-05-17 12:41PM EDT | 85.00 | 6.30 | 5.80 | 6.30 | 0.00 | - | 3 | 33 | 33.12% |
| DHI250117P00087500 | 2023-04-26 11:10AM EDT | 87.50 | 8.50 | 7.60 | 8.00 | 0.00 | - | 2 | 20 | 35.14% |
| DHI250117P00090000 | 2023-05-18 10:37AM EDT | 90.00 | 7.55 | 7.00 | 7.70 | 0.00 | - | 10 | 791 | 32.27% |
| DHI250117P00092500 | 2023-04-24 3:32PM EDT | 92.50 | 9.55 | 9.10 | 9.80 | 0.00 | - | 1 | 6 | 34.75% |
| DHI250117P00095000 | 2023-05-11 12:49PM EDT | 95.00 | 10.24 | 8.40 | 9.20 | 0.00 | - | 1 | 16 | 31.24% |
| DHI250117P00097500 | 2023-04-20 9:39AM EDT | 97.50 | 10.50 | 9.90 | 10.70 | 0.00 | - | 1 | 8 | 32.11% |
| DHI250117P00100000 | 2023-05-31 1:43PM EDT | 100.00 | 12.35 | 10.00 | 10.90 | 0.00 | - | 2 | 40 | 30.25% |
| DHI250117P00105000 | 2023-06-02 9:34AM EDT | 105.00 | 13.16 | 11.80 | 12.40 | -1.04 | -7.32% | 1 | 108 | 28.52% |
| DHI250117P00110000 | 2023-06-02 11:34AM EDT | 110.00 | 14.70 | 13.80 | 14.70 | -2.00 | -11.98% | 2 | 110 | 27.91% |
| DHI250117P00115000 | 2023-05-19 2:47PM EDT | 115.00 | 17.92 | 16.20 | 17.00 | 0.00 | - | 4 | 18 | 26.90% |
| DHI250117P00120000 | 2023-05-15 12:59PM EDT | 120.00 | 20.65 | 18.70 | 19.60 | 0.00 | - | 1 | 16 | 26.01% |
| DHI250117P00125000 | 2023-04-12 9:30AM EDT | 125.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| DHI250117P00130000 | 2023-03-13 10:19AM EDT | 130.00 | 37.40 | 33.00 | 33.80 | 0.00 | - | - | 1 | 39.00% |
| DHI250117P00135000 | 2023-03-24 10:22AM EDT | 135.00 | 41.10 | 31.90 | 32.60 | 0.00 | - | 6 | 29 | 30.40% |
| DHI250117P00140000 | 2023-05-09 11:01AM EDT | 140.00 | 33.50 | 31.00 | 32.10 | 0.00 | - | 1 | 19 | 21.76% |
| DHI250117P00145000 | 2023-04-21 12:24PM EDT | 145.00 | 39.70 | 36.30 | 37.50 | 0.00 | - | 3 | 29 | 24.48% |
| DHI250117P00150000 | 2023-05-23 11:10AM EDT | 150.00 | 44.90 | 38.80 | 40.10 | 0.00 | - | 1 | 6 | 20.20% |
| DHI250117P00155000 | 2023-05-30 11:03AM EDT | 155.00 | 47.20 | 43.10 | 44.20 | 0.00 | - | 1 | 4 | 18.67% |
| DHI250117P00160000 | 2023-06-01 11:09AM EDT | 160.00 | 51.90 | 47.20 | 49.20 | 0.00 | - | 1 | 9 | 19.95% |
© 2023 Yahoo. All rights reserved.