D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250620C00095000 | 2024-04-10 3:20PM EDT | 95.00 | 62.26 | 56.80 | 58.70 | 0.00 | - | 5 | 2 | 52.43% |
| DHI250620C00120000 | 2024-03-14 1:08PM EDT | 120.00 | 42.90 | 44.70 | 46.20 | 0.00 | - | 4 | 4 | 55.93% |
| DHI250620C00135000 | 2024-04-23 12:02PM EDT | 135.00 | 30.80 | 28.80 | 31.50 | 0.00 | - | 2 | 3 | 43.82% |
| DHI250620C00140000 | 2024-04-25 12:06PM EDT | 140.00 | 25.30 | 26.00 | 26.80 | 0.00 | - | 4 | 7 | 39.72% |
| DHI250620C00145000 | 2024-04-23 2:02PM EDT | 145.00 | 26.50 | 21.50 | 24.10 | 0.00 | - | 25 | 47 | 38.84% |
| DHI250620C00150000 | 2024-04-24 2:23PM EDT | 150.00 | 21.50 | 20.80 | 21.80 | 0.00 | - | 5 | 11 | 38.39% |
| DHI250620C00155000 | 2024-04-17 1:05PM EDT | 155.00 | 21.30 | 18.50 | 19.30 | 0.00 | - | - | 229 | 37.37% |
| DHI250620C00160000 | 2024-04-10 9:42AM EDT | 160.00 | 21.35 | 16.50 | 17.80 | 0.00 | - | 2 | 22 | 37.72% |
| DHI250620C00165000 | 2024-04-04 1:02PM EDT | 165.00 | 23.90 | 14.40 | 15.20 | 0.00 | - | 3 | 3 | 36.07% |
| DHI250620C00170000 | 2024-04-26 12:21PM EDT | 170.00 | 13.40 | 12.50 | 13.40 | +1.70 | +14.53% | 31 | 37 | 35.48% |
| DHI250620C00175000 | 2024-04-24 11:16AM EDT | 175.00 | 11.80 | 11.20 | 12.00 | 0.00 | - | 7 | 9 | 35.32% |
| DHI250620C00180000 | 2024-04-23 12:25PM EDT | 180.00 | 11.40 | 9.80 | 11.20 | 0.00 | - | 1 | 16 | 35.97% |
| DHI250620C00185000 | 2024-04-23 12:37PM EDT | 185.00 | 10.20 | 8.50 | 10.20 | 0.00 | - | 1 | 27 | 36.12% |
| DHI250620C00190000 | 2024-04-23 11:39AM EDT | 190.00 | 8.60 | 7.30 | 8.80 | 0.00 | - | 2 | 1 | 35.37% |
| DHI250620C00195000 | 2024-04-18 10:57AM EDT | 195.00 | 9.30 | 6.10 | 7.20 | 0.00 | - | 5 | 4 | 33.97% |
| DHI250620C00200000 | 2024-04-22 12:07PM EDT | 200.00 | 5.40 | 5.30 | 5.90 | 0.00 | - | 1 | 15 | 32.86% |
| DHI250620C00210000 | 2024-04-12 1:06PM EDT | 210.00 | 6.70 | 3.90 | 4.40 | 0.00 | - | 1 | 2 | 32.26% |
| DHI250620C00220000 | 2024-04-09 1:20PM EDT | 220.00 | 6.40 | 2.80 | 3.20 | 0.00 | - | 17 | 13 | 31.60% |
| DHI250620C00230000 | 2024-03-27 1:07PM EDT | 230.00 | 5.60 | 1.85 | 2.35 | 0.00 | - | 1 | 1 | 31.18% |
| DHI250620C00240000 | 2024-04-03 3:15PM EDT | 240.00 | 3.80 | 1.40 | 1.75 | 0.00 | - | 1 | 3 | 30.96% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250620P00080000 | 2024-04-16 11:35AM EDT | 80.00 | 2.06 | 1.55 | 1.90 | 0.00 | - | - | 3 | 41.19% |
| DHI250620P00090000 | 2024-03-27 11:47AM EDT | 90.00 | 2.19 | 2.50 | 2.80 | 0.00 | - | 1 | 2 | 38.42% |
| DHI250620P00100000 | 2024-04-24 11:37AM EDT | 100.00 | 3.90 | 3.80 | 4.10 | 0.00 | - | 6 | 28 | 36.14% |
| DHI250620P00105000 | 2024-04-16 1:14PM EDT | 105.00 | 5.37 | 4.50 | 4.90 | 0.00 | - | 10 | 14 | 35.03% |
| DHI250620P00110000 | 2024-04-18 2:04PM EDT | 110.00 | 6.00 | 5.40 | 5.90 | 0.00 | - | 1 | 32 | 34.17% |
| DHI250620P00115000 | 2024-04-24 9:30AM EDT | 115.00 | 6.40 | 6.50 | 7.00 | 0.00 | - | 1 | 6 | 33.23% |
| DHI250620P00120000 | 2024-04-26 10:34AM EDT | 120.00 | 7.69 | 7.70 | 8.20 | +0.69 | +9.86% | 1 | 37 | 32.22% |
| DHI250620P00125000 | 2024-04-12 10:22AM EDT | 125.00 | 9.60 | 9.10 | 9.70 | 0.00 | - | 1 | 1 | 31.50% |
| DHI250620P00130000 | 2024-04-22 9:35AM EDT | 130.00 | 12.50 | 10.70 | 11.30 | 0.00 | - | 1 | 2 | 30.66% |
| DHI250620P00135000 | 2024-04-19 10:54AM EDT | 135.00 | 13.80 | 11.60 | 13.00 | 0.00 | - | 2 | 8 | 29.67% |
| DHI250620P00140000 | 2024-04-16 3:04PM EDT | 140.00 | 15.50 | 12.60 | 15.00 | 0.00 | - | 51 | 150 | 28.89% |
| DHI250620P00145000 | 2024-04-18 2:03PM EDT | 145.00 | 17.07 | 15.10 | 17.20 | 0.00 | - | 1 | 35 | 28.11% |
| DHI250620P00150000 | 2024-03-25 12:21PM EDT | 150.00 | 14.00 | 18.50 | 19.50 | 0.00 | - | 1 | 16 | 27.15% |
| DHI250620P00155000 | 2024-04-17 1:05PM EDT | 155.00 | 23.05 | 21.50 | 22.10 | 0.00 | - | - | 179 | 26.33% |
| DHI250620P00160000 | 2024-04-24 10:57AM EDT | 160.00 | 23.99 | 22.50 | 24.90 | -0.20 | -0.83% | 1 | 7 | 25.46% |
| DHI250620P00170000 | 2024-04-15 11:13AM EDT | 170.00 | 29.20 | 28.50 | 31.90 | 0.00 | - | 1 | 0 | 25.01% |
| DHI250620P00175000 | 2024-04-01 11:30AM EDT | 175.00 | 25.30 | 32.20 | 36.80 | 0.00 | - | 27 | 27 | 26.87% |
| DHI250620P00195000 | 2024-04-16 11:28AM EDT | 195.00 | 50.80 | 50.00 | 51.20 | 0.00 | - | - | 1 | 20.52% |
© 2024 Yahoo. All rights reserved.