D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240419C00100000 | 2024-03-28 3:06PM EDT | 100.00 | 64.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DHI240419C00105000 | 2024-04-12 2:30PM EDT | 105.00 | 45.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DHI240419C00110000 | 2024-04-16 1:06PM EDT | 110.00 | 36.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240419C00120000 | 2024-03-28 10:18AM EDT | 120.00 | 44.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DHI240419C00130000 | 2024-03-21 10:43AM EDT | 130.00 | 32.76 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| DHI240419C00135000 | 2024-04-17 3:57PM EDT | 135.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| DHI240419C00140000 | 2024-04-17 3:29PM EDT | 140.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 4 | 115 | 0.00% |
| DHI240419C00145000 | 2024-04-17 3:59PM EDT | 145.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 363 | 568 | 0.00% |
| DHI240419C00147000 | 2024-04-17 3:59PM EDT | 147.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 203 | 164 | 3.13% |
| DHI240419C00148000 | 2024-04-17 3:57PM EDT | 148.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 72 | 133 | 6.25% |
| DHI240419C00149000 | 2024-04-17 3:57PM EDT | 149.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 91 | 192 | 6.25% |
| DHI240419C00150000 | 2024-04-17 3:59PM EDT | 150.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 151 | 557 | 12.50% |
| DHI240419C00152500 | 2024-04-17 3:59PM EDT | 152.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 374 | 476 | 12.50% |
| DHI240419C00155000 | 2024-04-17 3:59PM EDT | 155.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 246 | 863 | 25.00% |
| DHI240419C00157500 | 2024-04-17 3:59PM EDT | 157.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 206 | 253 | 25.00% |
| DHI240419C00160000 | 2024-04-17 3:59PM EDT | 160.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 285 | 892 | 25.00% |
| DHI240419C00162500 | 2024-04-17 3:59PM EDT | 162.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 140 | 819 | 25.00% |
| DHI240419C00165000 | 2024-04-17 3:57PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 847 | 50.00% |
| DHI240419C00167500 | 2024-04-17 1:58PM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 1,304 | 50.00% |
| DHI240419C00170000 | 2024-04-17 1:55PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 322 | 50.00% |
| DHI240419C00172500 | 2024-04-15 10:52AM EDT | 172.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 50.00% |
| DHI240419C00175000 | 2024-04-16 2:36PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 236 | 50.00% |
| DHI240419C00177500 | 2024-04-15 3:03PM EDT | 177.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 94 | 50.00% |
| DHI240419C00180000 | 2024-04-17 3:47PM EDT | 180.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 40 | 50.00% |
| DHI240419C00182500 | 2024-03-27 12:45PM EDT | 182.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DHI240419C00185000 | 2024-04-04 1:21PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,054 | 50.00% |
| DHI240419C00190000 | 2024-04-01 10:15AM EDT | 190.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
| DHI240419C00195000 | 2024-04-17 2:50PM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| DHI240419C00200000 | 2024-04-17 3:30PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240419P00085000 | 2024-03-15 11:45AM EDT | 85.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | - | 2 | 408.98% |
| DHI240419P00100000 | 2024-03-04 2:15PM EDT | 100.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 238.28% |
| DHI240419P00105000 | 2024-03-25 10:37AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| DHI240419P00110000 | 2024-04-17 3:47PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 50.00% |
| DHI240419P00115000 | 2024-04-10 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 392 | 50.00% |
| DHI240419P00120000 | 2024-04-16 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 50.00% |
| DHI240419P00125000 | 2024-04-17 3:53PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 146 | 157 | 50.00% |
| DHI240419P00129000 | 2024-04-16 9:48AM EDT | 129.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| DHI240419P00130000 | 2024-04-17 3:57PM EDT | 130.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 123 | 385 | 25.00% |
| DHI240419P00131000 | 2024-04-17 3:53PM EDT | 131.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 15 | 19 | 25.00% |
| DHI240419P00132000 | 2024-04-17 3:59PM EDT | 132.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 25.00% |
| DHI240419P00134000 | 2024-04-17 3:56PM EDT | 134.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 135 | 156 | 25.00% |
| DHI240419P00135000 | 2024-04-17 3:56PM EDT | 135.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 210 | 382 | 25.00% |
| DHI240419P00136000 | 2024-04-17 3:58PM EDT | 136.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 521 | 434 | 25.00% |
| DHI240419P00138000 | 2024-04-17 3:59PM EDT | 138.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 162 | 167 | 12.50% |
| DHI240419P00139000 | 2024-04-17 3:56PM EDT | 139.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 519 | 485 | 12.50% |
| DHI240419P00140000 | 2024-04-17 3:59PM EDT | 140.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 238 | 430 | 12.50% |
| DHI240419P00141000 | 2024-04-17 3:55PM EDT | 141.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 50 | 61 | 12.50% |
| DHI240419P00142000 | 2024-04-17 3:59PM EDT | 142.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 63 | 173 | 12.50% |
| DHI240419P00143000 | 2024-04-17 3:59PM EDT | 143.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 82 | 149 | 6.25% |
| DHI240419P00144000 | 2024-04-17 3:59PM EDT | 144.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 42 | 58 | 6.25% |
| DHI240419P00145000 | 2024-04-17 3:59PM EDT | 145.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 274 | 597 | 1.56% |
| DHI240419P00146000 | 2024-04-17 3:59PM EDT | 146.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 430 | 465 | 0.00% |
| DHI240419P00147000 | 2024-04-17 1:30PM EDT | 147.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 9 | 91 | 0.00% |
| DHI240419P00148000 | 2024-04-17 2:40PM EDT | 148.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 31 | 78 | 0.00% |
| DHI240419P00149000 | 2024-04-17 2:53PM EDT | 149.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 12 | 108 | 0.00% |
| DHI240419P00150000 | 2024-04-17 3:58PM EDT | 150.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 43 | 607 | 0.00% |
| DHI240419P00152500 | 2024-04-17 2:48PM EDT | 152.50 | 7.15 | 0.00 | 0.00 | 0.00 | - | 173 | 603 | 0.00% |
| DHI240419P00155000 | 2024-04-17 3:49PM EDT | 155.00 | 9.79 | 0.00 | 0.00 | 0.00 | - | 9 | 492 | 0.00% |
| DHI240419P00157500 | 2024-04-17 12:07PM EDT | 157.50 | 12.63 | 0.00 | 0.00 | 0.00 | - | 24 | 429 | 0.00% |
| DHI240419P00160000 | 2024-04-17 1:29PM EDT | 160.00 | 14.27 | 0.00 | 0.00 | 0.00 | - | 30 | 996 | 0.00% |
| DHI240419P00162500 | 2024-04-12 2:24PM EDT | 162.50 | 12.89 | 0.00 | 0.00 | 0.00 | - | 10 | 156 | 0.00% |
| DHI240419P00165000 | 2024-04-16 2:38PM EDT | 165.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| DHI240419P00167500 | 2024-04-01 3:47PM EDT | 167.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI240419P00170000 | 2024-04-01 12:28PM EDT | 170.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240419P00172500 | 2024-04-10 2:53PM EDT | 172.50 | 23.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240419P00175000 | 2024-04-12 2:24PM EDT | 175.00 | 24.69 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.