D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250117C00035000 | 2023-01-18 9:30AM EST | 35.00 | 63.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI250117C00037500 | 2022-10-20 11:48AM EST | 37.50 | 35.06 | 47.40 | 49.20 | 0.00 | - | - | 3 | 0.00% |
| DHI250117C00047500 | 2023-01-25 12:00PM EST | 47.50 | 52.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DHI250117C00050000 | 2023-01-24 9:39AM EST | 50.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DHI250117C00055000 | 2023-01-19 3:17PM EST | 55.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DHI250117C00060000 | 2023-01-24 10:34AM EST | 60.00 | 44.37 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| DHI250117C00065000 | 2023-01-12 1:53PM EST | 65.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| DHI250117C00067500 | 2022-10-04 8:47AM EST | 67.50 | 22.00 | 22.20 | 24.10 | 0.00 | - | 10 | 6 | 0.00% |
| DHI250117C00070000 | 2023-01-13 2:26PM EST | 70.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI250117C00072500 | 2022-12-22 10:11AM EST | 72.50 | 30.45 | 33.40 | 34.60 | 0.00 | - | 1 | 20 | 43.37% |
| DHI250117C00077500 | 2022-12-07 10:36AM EST | 77.50 | 25.40 | 30.40 | 31.80 | 0.00 | - | 1 | 2 | 43.20% |
| DHI250117C00080000 | 2022-12-16 12:22PM EST | 80.00 | 25.50 | 28.70 | 31.90 | 0.00 | - | 1 | 28 | 46.29% |
| DHI250117C00082500 | 2023-01-26 3:50PM EST | 82.50 | 28.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DHI250117C00085000 | 2022-12-13 3:51PM EST | 85.00 | 23.20 | 26.90 | 29.40 | 0.00 | - | 6 | 28 | 45.96% |
| DHI250117C00087500 | 2022-12-28 12:53PM EST | 87.50 | 22.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI250117C00090000 | 2023-01-24 9:52AM EST | 90.00 | 25.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DHI250117C00095000 | 2022-11-22 9:49AM EST | 95.00 | 16.52 | 19.20 | 21.40 | 0.00 | - | 2 | 4 | 38.52% |
| DHI250117C00100000 | 2023-01-24 1:51PM EST | 100.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| DHI250117C00105000 | 2023-01-26 10:41AM EST | 105.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| DHI250117C00110000 | 2023-01-24 3:57PM EST | 110.00 | 16.13 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| DHI250117C00115000 | 2023-01-19 11:46AM EST | 115.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DHI250117C00120000 | 2022-12-14 11:31AM EST | 120.00 | 11.50 | 11.90 | 13.90 | 0.00 | - | - | 5 | 39.63% |
| DHI250117C00130000 | 2023-01-25 10:16AM EST | 130.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DHI250117C00140000 | 2023-01-26 2:10PM EST | 140.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250117P00035000 | 2023-01-26 10:26AM EST | 35.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHI250117P00037500 | 2023-01-24 3:26PM EST | 37.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHI250117P00040000 | 2023-01-24 9:30AM EST | 40.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DHI250117P00042500 | 2023-01-24 9:30AM EST | 42.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHI250117P00045000 | 2023-01-26 2:41PM EST | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHI250117P00050000 | 2023-01-26 3:58PM EST | 50.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHI250117P00055000 | 2023-01-23 3:49PM EST | 55.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI250117P00060000 | 2023-01-18 9:55AM EST | 60.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHI250117P00062500 | 2022-12-15 1:27PM EST | 62.50 | 6.58 | 5.30 | 6.70 | 0.00 | - | - | 1 | 44.28% |
| DHI250117P00065000 | 2023-01-20 11:32AM EST | 65.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI250117P00067500 | 2023-01-25 9:33AM EST | 67.50 | 5.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DHI250117P00070000 | 2023-01-23 9:32AM EST | 70.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DHI250117P00072500 | 2022-12-30 9:30AM EST | 72.50 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI250117P00075000 | 2022-11-23 10:17AM EST | 75.00 | 12.50 | 9.90 | 11.70 | 0.00 | - | 1 | 5 | 44.13% |
| DHI250117P00077500 | 2022-11-01 9:35AM EST | 77.50 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| DHI250117P00080000 | 2023-01-23 10:34AM EST | 80.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DHI250117P00082500 | 2023-01-06 10:06AM EST | 82.50 | 12.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DHI250117P00085000 | 2023-01-13 12:03PM EST | 85.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DHI250117P00087500 | 2023-01-20 1:53PM EST | 87.50 | 14.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| DHI250117P00090000 | 2023-01-25 1:20PM EST | 90.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DHI250117P00095000 | 2022-12-22 12:59PM EST | 95.00 | 19.95 | 14.40 | 19.00 | 0.00 | - | 1 | 3 | 37.42% |
| DHI250117P00100000 | 2023-01-19 12:47PM EST | 100.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI250117P00110000 | 2022-11-07 3:32PM EST | 110.00 | 37.70 | 28.60 | 31.70 | 0.00 | - | - | 4 | 43.03% |
| DHI250117P00125000 | 2022-11-16 10:12AM EST | 125.00 | 44.10 | 37.90 | 40.10 | 0.00 | - | - | 1 | 38.21% |
| DHI250117P00140000 | 2023-01-18 9:30AM EST | 140.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
