D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EST. Market open.
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI231208C00070000 | 2023-11-02 8:39AM EST | 70.00 | 44.40 | 60.40 | 61.50 | 0.00 | - | - | 0 | 0.00% |
| DHI231208C00075000 | 2023-11-02 8:43AM EST | 75.00 | 39.60 | 55.50 | 56.30 | 0.00 | - | - | 0 | 0.00% |
| DHI231208C00100000 | 2023-11-14 10:41AM EST | 100.00 | 30.30 | 37.40 | 38.40 | 0.00 | - | - | 1 | 0.00% |
| DHI231208C00101000 | 2023-11-03 1:11PM EST | 101.00 | 19.43 | 29.50 | 30.50 | 0.00 | - | 1 | 1 | 0.00% |
| DHI231208C00104000 | 2023-11-01 9:25AM EST | 104.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DHI231208C00105000 | 2023-12-06 9:37AM EST | 105.00 | 29.10 | 33.00 | 33.40 | 0.00 | - | 10 | 10 | 0.00% |
| DHI231208C00106000 | 2023-12-04 11:27AM EST | 106.00 | 24.11 | 32.10 | 33.10 | 0.00 | - | 1 | 2 | 311.72% |
| DHI231208C00107000 | 2023-12-08 10:56AM EST | 107.00 | 30.70 | 30.80 | 31.60 | +7.40 | +31.76% | 2 | 2 | 0.00% |
| DHI231208C00108000 | 2023-11-06 2:50PM EST | 108.00 | 11.87 | 24.90 | 26.10 | 0.00 | - | 1 | 1 | 0.00% |
| DHI231208C00109000 | 2023-12-08 11:41AM EST | 109.00 | 28.52 | 29.10 | 29.80 | +6.48 | +29.40% | 1 | 1 | 225.39% |
| DHI231208C00110000 | 2023-12-05 12:02PM EST | 110.00 | 20.30 | 27.80 | 29.00 | 0.00 | - | 1 | 2 | 260.94% |
| DHI231208C00111000 | 2023-11-02 9:49AM EST | 111.00 | 7.93 | 19.40 | 20.80 | 0.00 | - | 1 | 0 | 0.00% |
| DHI231208C00112000 | 2023-11-06 2:50PM EST | 112.00 | 8.90 | 21.30 | 21.70 | 0.00 | - | 1 | 1 | 0.00% |
| DHI231208C00113000 | 2023-12-05 12:02PM EST | 113.00 | 17.30 | 24.70 | 25.40 | 0.00 | - | - | 1 | 0.00% |
| DHI231208C00115000 | 2023-11-28 1:00PM EST | 115.00 | 11.62 | 23.10 | 23.60 | 0.00 | - | 1 | 9 | 0.00% |
| DHI231208C00116000 | 2023-11-03 9:09AM EST | 116.00 | 7.32 | 14.50 | 15.50 | 0.00 | - | 10 | 10 | 0.00% |
| DHI231208C00117000 | 2023-11-06 11:43AM EST | 117.00 | 5.05 | 15.80 | 16.80 | 0.00 | - | - | 1 | 0.00% |
| DHI231208C00118000 | 2023-12-08 9:31AM EST | 118.00 | 18.20 | 20.10 | 20.40 | +4.88 | +36.64% | 1 | 2 | 0.00% |
| DHI231208C00119000 | 2023-11-03 8:45AM EST | 119.00 | 5.53 | 11.60 | 12.70 | 0.00 | - | 1 | 1 | 0.00% |
| DHI231208C00120000 | 2023-12-01 11:21AM EST | 120.00 | 10.07 | 18.10 | 18.40 | 0.00 | - | 1 | 4 | 0.00% |
| DHI231208C00121000 | 2023-12-01 10:45AM EST | 121.00 | 8.95 | 17.20 | 17.40 | 0.00 | - | 2 | 14 | 0.00% |
| DHI231208C00122000 | 2023-12-07 9:31AM EST | 122.00 | 16.12 | 16.00 | 16.40 | +3.67 | +29.48% | 1 | 101 | 0.00% |
| DHI231208C00123000 | 2023-12-04 12:58PM EST | 123.00 | 8.30 | 15.10 | 15.40 | 0.00 | - | 2 | 43 | 0.00% |
| DHI231208C00124000 | 2023-12-06 10:35AM EST | 124.00 | 11.01 | 14.20 | 14.50 | 0.00 | - | 5 | 10 | 0.00% |
| DHI231208C00125000 | 2023-12-08 1:23PM EST | 125.00 | 13.17 | 13.10 | 13.40 | +2.66 | +25.31% | 2 | 38 | 0.00% |
| DHI231208C00126000 | 2023-12-08 11:35AM EST | 126.00 | 11.56 | 12.10 | 12.40 | +1.32 | +12.89% | 2 | 11 | 0.00% |
| DHI231208C00127000 | 2023-12-06 1:27PM EST | 127.00 | 10.95 | 11.10 | 11.40 | +3.11 | +39.67% | 40 | 53 | 0.00% |
| DHI231208C00128000 | 2023-12-08 2:36PM EST | 128.00 | 10.46 | 10.10 | 10.40 | +3.66 | +53.82% | 11 | 75 | 0.00% |
| DHI231208C00129000 | 2023-12-08 2:36PM EST | 129.00 | 9.44 | 9.10 | 9.40 | +3.94 | +71.64% | 24 | 144 | 0.00% |
| DHI231208C00130000 | 2023-12-08 1:40PM EST | 130.00 | 8.15 | 8.20 | 8.50 | +2.20 | +36.97% | 24 | 64 | 0.00% |
| DHI231208C00131000 | 2023-12-08 1:08PM EST | 131.00 | 6.71 | 7.10 | 7.30 | +1.39 | +26.13% | 7 | 84 | 0.00% |
| DHI231208C00132000 | 2023-12-08 11:28AM EST | 132.00 | 5.55 | 6.20 | 6.40 | +1.53 | +38.06% | 12 | 76 | 0.00% |
| DHI231208C00133000 | 2023-12-08 1:18PM EST | 133.00 | 4.97 | 5.10 | 5.40 | +1.60 | +47.48% | 7 | 56 | 0.00% |
| DHI231208C00134000 | 2023-12-08 10:25AM EST | 134.00 | 4.23 | 4.20 | 4.50 | +2.17 | +105.34% | 5 | 26 | 0.00% |
| DHI231208C00135000 | 2023-12-08 12:25PM EST | 135.00 | 2.60 | 3.10 | 3.40 | +0.95 | +57.58% | 27 | 50 | 0.00% |
| DHI231208C00136000 | 2023-12-08 1:40PM EST | 136.00 | 2.15 | 1.60 | 2.40 | +0.85 | +65.38% | 62 | 272 | 0.00% |
| DHI231208C00137000 | 2023-12-08 1:08PM EST | 137.00 | 0.85 | 1.20 | 1.35 | 0.00 | - | 33 | 296 | 0.00% |
| DHI231208C00138000 | 2023-12-08 2:25PM EST | 138.00 | 0.53 | 0.30 | 0.40 | +0.23 | +76.67% | 24 | 49 | 0.00% |
| DHI231208C00139000 | 2023-12-08 1:52PM EST | 139.00 | 0.10 | 0.00 | 0.05 | -0.15 | -60.00% | 27 | 31 | 5.47% |
| DHI231208C00140000 | 2023-11-16 10:20AM EST | 140.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 2 | 14.06% |
| DHI231208C00141000 | 2023-12-07 2:00PM EST | 141.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 14 | 41.90% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI231208P00087000 | 2023-11-06 12:34PM EST | 87.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 605.08% |
| DHI231208P00088000 | 2023-11-06 12:37PM EST | 88.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 18 | 24 | 438.28% |
| DHI231208P00090000 | 2023-11-03 8:58AM EST | 90.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 457.81% |
| DHI231208P00094000 | 2023-11-03 1:01PM EST | 94.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 5 | 4 | 417.97% |
| DHI231208P00096000 | 2023-11-01 11:08AM EST | 96.00 | 1.36 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 398.44% |
| DHI231208P00098000 | 2023-11-01 8:30AM EST | 98.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| DHI231208P00099000 | 2023-11-03 1:01PM EST | 99.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 5 | 4 | 370.31% |
| DHI231208P00100000 | 2023-11-07 10:12AM EST | 100.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 243.75% |
| DHI231208P00101000 | 2023-11-27 12:42PM EST | 101.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 237.50% |
| DHI231208P00102000 | 2023-11-01 9:34AM EST | 102.00 | 3.20 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 362.50% |
| DHI231208P00103000 | 2023-11-27 10:23AM EST | 103.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 225.00% |
| DHI231208P00104000 | 2023-11-10 10:30AM EST | 104.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 324.22% |
| DHI231208P00105000 | 2023-11-27 11:48AM EST | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 210.94% |
| DHI231208P00106000 | 2023-11-28 9:53AM EST | 106.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 12 | 204.69% |
| DHI231208P00107000 | 2023-11-28 10:03AM EST | 107.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 297.27% |
| DHI231208P00108000 | 2023-11-10 9:45AM EST | 108.00 | 0.43 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 288.48% |
| DHI231208P00110000 | 2023-11-28 9:30AM EST | 110.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 26 | 38 | 178.13% |
| DHI231208P00112000 | 2023-11-09 2:38PM EST | 112.00 | 1.09 | 0.00 | 0.75 | 0.00 | - | - | 2 | 253.52% |
| DHI231208P00113000 | 2023-11-10 1:26PM EST | 113.00 | 0.79 | 0.00 | 0.05 | 0.00 | - | - | 1 | 160.16% |
| DHI231208P00114000 | 2023-11-20 2:23PM EST | 114.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 154.69% |
| DHI231208P00115000 | 2023-11-27 1:52PM EST | 115.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 148.44% |
| DHI231208P00116000 | 2023-12-07 10:12AM EST | 116.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 121 | 142.19% |
| DHI231208P00117000 | 2023-11-22 3:22PM EST | 117.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | 2 | 3 | 213.87% |
| DHI231208P00118000 | 2023-12-06 11:18AM EST | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 36 | 129.69% |
| DHI231208P00119000 | 2023-12-04 1:28PM EST | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 123.44% |
| DHI231208P00120000 | 2023-12-06 12:18PM EST | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 11 | 82 | 117.19% |
| DHI231208P00121000 | 2023-12-06 1:34PM EST | 121.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 57 | 111.72% |
| DHI231208P00122000 | 2023-12-06 9:30AM EST | 122.00 | 0.47 | 0.00 | 0.15 | 0.00 | - | 1 | 91 | 123.44% |
| DHI231208P00123000 | 2023-12-05 9:48AM EST | 123.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 2 | 37 | 122.66% |
| DHI231208P00124000 | 2023-12-05 10:13AM EST | 124.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 7 | 40 | 93.75% |
| DHI231208P00125000 | 2023-12-06 9:30AM EST | 125.00 | 0.53 | 0.00 | 0.05 | 0.00 | - | 1 | 63 | 87.50% |
| DHI231208P00126000 | 2023-12-08 2:26PM EST | 126.00 | 0.08 | 0.00 | 0.10 | +0.04 | +100.00% | 7 | 152 | 90.63% |
| DHI231208P00127000 | 2023-12-08 10:05AM EST | 127.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 32 | 75.78% |
| DHI231208P00128000 | 2023-12-08 11:20AM EST | 128.00 | 0.01 | 0.00 | 0.35 | -0.08 | -88.89% | 32 | 68 | 98.24% |
| DHI231208P00129000 | 2023-12-07 9:44AM EST | 129.00 | 0.11 | 0.00 | 0.25 | +0.06 | +120.00% | 4 | 41 | 84.38% |
| DHI231208P00130000 | 2023-12-07 2:09PM EST | 130.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 150 | 100.68% |
| DHI231208P00131000 | 2023-12-08 2:45PM EST | 131.00 | 0.30 | 0.00 | 0.30 | +0.25 | +500.00% | 9 | 61 | 72.66% |
| DHI231208P00132000 | 2023-12-07 3:04PM EST | 132.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 9 | 19 | 51.95% |
| DHI231208P00133000 | 2023-12-08 2:28PM EST | 133.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 8 | 37 | 45.31% |
| DHI231208P00134000 | 2023-12-08 12:47PM EST | 134.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 15 | 44 | 38.67% |
| DHI231208P00135000 | 2023-12-07 3:28PM EST | 135.00 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 40 | 114 | 31.64% |
| DHI231208P00136000 | 2023-12-08 10:25AM EST | 136.00 | 0.05 | 0.00 | 0.05 | -0.86 | -94.51% | 170 | 40 | 24.61% |
| DHI231208P00137000 | 2023-12-08 12:47PM EST | 137.00 | 0.23 | 0.00 | 0.05 | -1.25 | -84.46% | 28 | 105 | 17.19% |
| DHI231208P00140000 | 2023-12-07 3:53PM EST | 140.00 | 3.67 | - | - | 0.00 | - | - | - | 0.00% |
© 2023 Yahoo. All rights reserved.