Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DHI240322C00105000 | 2024-03-15 1:25PM EDT | 105.00 | 47.09 | 45.70 | 48.20 | 0.00 | - | - | 1 | 201.37% |
DHI240322C00125000 | 2024-02-20 3:40PM EDT | 125.00 | 18.95 | 24.80 | 27.90 | 0.00 | - | - | 5 | 158.55% |
DHI240322C00130000 | 2024-02-20 3:40PM EDT | 130.00 | 14.55 | 20.60 | 23.90 | 0.00 | - | - | 5 | 112.01% |
DHI240322C00135000 | 2024-03-15 9:30AM EDT | 135.00 | 14.92 | 15.90 | 18.40 | 0.00 | - | 1 | 16 | 87.16% |
DHI240322C00138000 | 2024-03-18 9:35AM EDT | 138.00 | 14.80 | 12.20 | 15.10 | +0.32 | +2.21% | 2 | 11 | 52.15% |
DHI240322C00140000 | 2024-03-15 11:23AM EDT | 140.00 | 12.50 | 10.20 | 12.10 | 0.00 | - | 1 | 4 | 64.65% |
DHI240322C00142000 | 2024-03-15 10:29AM EDT | 142.00 | 10.50 | 8.20 | 10.90 | 0.00 | - | - | 12 | 76.56% |
DHI240322C00145000 | 2024-03-04 10:41AM EDT | 145.00 | 11.84 | 6.70 | 7.20 | 0.00 | - | 1 | 82 | 45.70% |
DHI240322C00146000 | 2024-03-15 9:48AM EDT | 146.00 | 5.90 | 5.90 | 6.60 | 0.00 | - | 1 | 3 | 49.85% |
DHI240322C00147000 | 2024-03-15 11:39AM EDT | 147.00 | 6.40 | 5.10 | 5.50 | 0.00 | - | - | 2 | 42.65% |
DHI240322C00148000 | 2024-03-14 12:05PM EDT | 148.00 | 3.80 | 4.30 | 4.90 | 0.00 | - | 1 | 11 | 44.82% |
DHI240322C00149000 | 2024-03-18 12:32PM EDT | 149.00 | 3.85 | 3.60 | 5.50 | -0.57 | -12.90% | 7 | 4 | 50.00% |
DHI240322C00150000 | 2024-03-18 1:57PM EDT | 150.00 | 3.38 | 3.00 | 3.30 | -0.11 | -3.15% | 13 | 575 | 39.26% |
DHI240322C00152500 | 2024-03-18 3:54PM EDT | 152.50 | 1.70 | 1.75 | 1.90 | -0.48 | -22.02% | 187 | 197 | 37.21% |
DHI240322C00155000 | 2024-03-18 2:57PM EDT | 155.00 | 1.10 | 0.85 | 1.05 | -0.38 | -25.68% | 158 | 67 | 37.55% |
DHI240322C00157500 | 2024-03-18 3:42PM EDT | 157.50 | 0.48 | 0.35 | 0.60 | -0.42 | -46.67% | 79 | 123 | 39.55% |
DHI240322C00160000 | 2024-03-18 3:18PM EDT | 160.00 | 0.24 | 0.15 | 0.25 | -0.15 | -38.46% | 11 | 167 | 38.28% |
DHI240322C00162500 | 2024-03-18 1:09PM EDT | 162.50 | 0.10 | 0.00 | 0.15 | -0.15 | -60.00% | 10 | 329 | 41.31% |
DHI240322C00165000 | 2024-03-15 2:58PM EDT | 165.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 59 | 44.73% |
DHI240322C00167500 | 2024-03-07 3:13PM EDT | 167.50 | 1.05 | 0.00 | 0.80 | 0.00 | - | - | 10 | 67.68% |
DHI240322C00170000 | 2024-03-14 1:37PM EDT | 170.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 465 | 71.68% |
DHI240322C00172500 | 2024-03-14 12:03PM EDT | 172.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 67.58% |
DHI240322C00175000 | 2024-03-05 4:09PM EDT | 175.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 68.95% |
DHI240322C00180000 | 2024-03-15 11:11AM EDT | 180.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 93.16% |
DHI240322C00225000 | 2024-03-18 9:45AM EDT | 225.00 | 0.23 | 0.00 | 0.30 | +0.23 | - | 5 | 0 | 169.92% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DHI240322P00095000 | 2024-02-14 11:07AM EDT | 95.00 | 0.28 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 255.86% |
DHI240322P00105000 | 2024-03-13 3:56PM EDT | 105.00 | 0.61 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 182.23% |
DHI240322P00110000 | 2024-02-16 1:33PM EDT | 110.00 | 0.22 | 0.00 | 1.05 | 0.00 | - | 2 | 2 | 186.13% |
DHI240322P00115000 | 2024-03-13 3:21PM EDT | 115.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 142.77% |
DHI240322P00120000 | 2024-03-13 2:57PM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 123.83% |
DHI240322P00125000 | 2024-03-13 10:01AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 27 | 75.00% |
DHI240322P00130000 | 2024-03-15 10:06AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 60.94% |
DHI240322P00131000 | 2024-03-15 10:06AM EDT | 131.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 1 | 87.01% |
DHI240322P00135000 | 2024-03-15 10:32AM EDT | 135.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 76.07% |
DHI240322P00138000 | 2024-03-18 12:16PM EDT | 138.00 | 0.10 | 0.00 | 0.30 | -0.01 | -9.09% | 11 | 1 | 52.83% |
DHI240322P00139000 | 2024-03-18 12:22PM EDT | 139.00 | 0.07 | 0.00 | 0.55 | -0.20 | -74.07% | 1 | 2 | 56.40% |
DHI240322P00140000 | 2024-03-18 1:11PM EDT | 140.00 | 0.10 | 0.05 | 0.10 | -0.20 | -66.67% | 25 | 125 | 42.58% |
DHI240322P00141000 | 2024-03-15 2:58PM EDT | 141.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 4 | 42.77% |
DHI240322P00142000 | 2024-03-15 3:01PM EDT | 142.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 6 | 23 | 41.99% |
DHI240322P00143000 | 2024-03-18 10:31AM EDT | 143.00 | 0.30 | 0.15 | 0.25 | -0.05 | -14.29% | 4 | 29 | 40.63% |
DHI240322P00144000 | 2024-03-15 2:58PM EDT | 144.00 | 0.42 | 0.20 | 0.30 | 0.00 | - | 14 | 75 | 38.72% |
DHI240322P00145000 | 2024-03-18 2:17PM EDT | 145.00 | 0.35 | 0.30 | 0.45 | -0.20 | -36.36% | 43 | 83 | 39.40% |
DHI240322P00146000 | 2024-03-18 3:53PM EDT | 146.00 | 0.50 | 0.45 | 0.55 | -0.28 | -35.90% | 22 | 303 | 37.74% |
DHI240322P00147000 | 2024-03-18 3:50PM EDT | 147.00 | 0.64 | 0.60 | 0.75 | -0.66 | -50.77% | 16 | 79 | 37.65% |
DHI240322P00148000 | 2024-03-18 3:20PM EDT | 148.00 | 0.70 | 0.75 | 1.00 | -0.40 | -36.36% | 37 | 60 | 37.57% |
DHI240322P00149000 | 2024-03-18 3:34PM EDT | 149.00 | 1.08 | 1.05 | 1.25 | -0.40 | -27.03% | 9 | 58 | 36.48% |
DHI240322P00150000 | 2024-03-18 3:27PM EDT | 150.00 | 1.30 | 1.40 | 1.60 | -0.65 | -33.33% | 16 | 144 | 36.13% |
DHI240322P00152500 | 2024-03-18 10:52AM EDT | 152.50 | 3.00 | 2.55 | 2.75 | +0.25 | +9.09% | 1 | 132 | 34.96% |
DHI240322P00155000 | 2024-03-18 3:59PM EDT | 155.00 | 4.50 | 4.20 | 4.50 | +0.10 | +2.27% | 10 | 89 | 36.82% |
DHI240322P00157500 | 2024-03-15 3:17PM EDT | 157.50 | 6.13 | 5.00 | 6.70 | 0.00 | - | 3 | 22 | 42.14% |
DHI240322P00160000 | 2024-03-12 10:31AM EDT | 160.00 | 7.20 | 7.20 | 9.10 | 0.00 | - | - | 1 | 49.56% |