D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 41.30 | 43.30 | 0.00 | - | 1 | 1 | 313.28% |
| DHI240419C00105000 | 2024-04-18 10:23AM EDT | 105.00 | 45.89 | 35.60 | 38.60 | 0.00 | - | 1 | 1 | 456.25% |
| DHI240419C00110000 | 2024-04-16 1:06PM EDT | 110.00 | 36.72 | 31.60 | 32.70 | 0.00 | - | 1 | 0 | 312.50% |
| DHI240419C00120000 | 2024-03-28 10:18AM EDT | 120.00 | 24.67 | 19.60 | 24.40 | -19.34 | -43.94% | 1 | 1 | 345.80% |
| DHI240419C00130000 | 2024-04-18 3:26PM EDT | 130.00 | 16.70 | 10.00 | 14.50 | 0.00 | - | 1 | 13 | 87.50% |
| DHI240419C00135000 | 2024-04-18 3:25PM EDT | 135.00 | 11.26 | 5.10 | 9.20 | 0.00 | - | 3 | 2 | 164.84% |
| DHI240419C00140000 | 2024-04-19 2:55PM EDT | 140.00 | 1.93 | 1.85 | 2.45 | -3.95 | -67.18% | 11 | 121 | 33.69% |
| DHI240419C00145000 | 2024-04-19 12:36PM EDT | 145.00 | 0.05 | 0.00 | 0.10 | -1.82 | -97.33% | 94 | 466 | 28.91% |
| DHI240419C00147000 | 2024-04-19 10:43AM EDT | 147.00 | 0.01 | 0.00 | 0.05 | -0.69 | -98.57% | 31 | 137 | 37.11% |
| DHI240419C00148000 | 2024-04-19 12:45PM EDT | 148.00 | 0.05 | 0.00 | 0.05 | -0.50 | -90.91% | 5 | 114 | 43.16% |
| DHI240419C00149000 | 2024-04-19 11:19AM EDT | 149.00 | 0.03 | 0.00 | 0.05 | -0.24 | -88.89% | 8 | 226 | 48.83% |
| DHI240419C00150000 | 2024-04-19 12:17PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 152 | 649 | 54.69% |
| DHI240419C00152500 | 2024-04-19 11:11AM EDT | 152.50 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 17 | 520 | 61.72% |
| DHI240419C00155000 | 2024-04-19 12:46PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 7 | 821 | 73.44% |
| DHI240419C00157500 | 2024-04-19 2:29PM EDT | 157.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 18 | 333 | 85.16% |
| DHI240419C00160000 | 2024-04-19 9:37AM EDT | 160.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 2 | 918 | 96.88% |
| DHI240419C00162500 | 2024-04-18 3:09PM EDT | 162.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 2 | 815 | 107.81% |
| DHI240419C00165000 | 2024-04-19 1:37PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 9 | 843 | 50.00% |
| DHI240419C00167500 | 2024-04-17 1:58PM EDT | 167.50 | 0.55 | 0.00 | 0.30 | +0.50 | +1,000.00% | 2 | 1,304 | 165.23% |
| DHI240419C00170000 | 2024-04-18 9:32AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 322 | 138.28% |
| DHI240419C00172500 | 2024-04-15 10:52AM EDT | 172.50 | 0.50 | 0.00 | 0.55 | 0.00 | - | 1 | 148 | 210.35% |
| DHI240419C00175000 | 2024-04-18 3:57PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 235 | 157.81% |
| DHI240419C00177500 | 2024-04-15 3:03PM EDT | 177.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 94 | 167.19% |
| DHI240419C00180000 | 2024-04-18 1:18PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 37 | 176.56% |
| DHI240419C00182500 | 2024-03-27 12:45PM EDT | 182.50 | 0.60 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 185.94% |
| DHI240419C00185000 | 2024-04-04 1:21PM EDT | 185.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 1,054 | 193.75% |
| DHI240419C00190000 | 2024-04-01 10:15AM EDT | 190.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 210.94% |
| DHI240419C00195000 | 2024-04-17 2:50PM EDT | 195.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 228.13% |
| DHI240419C00200000 | 2024-04-18 12:15PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 243.75% |
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 | 557.81% |
| DHI240419P00100000 | 2024-03-04 2:15PM EDT | 100.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 318.75% |
| DHI240419P00105000 | 2024-03-25 10:37AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| DHI240419P00110000 | 2024-04-18 1:37PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 31 | 195.31% |
| DHI240419P00115000 | 2024-04-10 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 392 | 164.06% |
| DHI240419P00120000 | 2024-04-18 12:55PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 205 | 134.38% |
| DHI240419P00125000 | 2024-04-19 1:02PM EDT | 125.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 157 | 106.25% |
| DHI240419P00129000 | 2024-04-16 9:48AM EDT | 129.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 3 | 17 | 130.86% |
| DHI240419P00130000 | 2024-04-19 1:33PM EDT | 130.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 10 | 367 | 77.34% |
| DHI240419P00131000 | 2024-04-18 11:55AM EDT | 131.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 12 | 9 | 140.92% |
| DHI240419P00132000 | 2024-04-18 12:49PM EDT | 132.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 6 | 36 | 128.52% |
| DHI240419P00134000 | 2024-04-19 2:37PM EDT | 134.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 151 | 53.91% |
| DHI240419P00135000 | 2024-04-19 1:33PM EDT | 135.00 | 0.07 | 0.00 | 0.05 | +0.03 | +75.00% | 10 | 377 | 53.91% |
| DHI240419P00136000 | 2024-04-18 3:32PM EDT | 136.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 430 | 47.27% |
| DHI240419P00138000 | 2024-04-19 3:08PM EDT | 138.00 | 0.03 | 0.00 | 0.20 | +0.01 | +50.00% | 7 | 153 | 47.85% |
| DHI240419P00139000 | 2024-04-19 1:22PM EDT | 139.00 | 0.47 | 0.00 | 0.45 | +0.44 | +1,466.67% | 49 | 480 | 52.83% |
| DHI240419P00140000 | 2024-04-19 2:53PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 63 | 480 | 20.51% |
| DHI240419P00141000 | 2024-04-19 2:26PM EDT | 141.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 59 | 158 | 16.11% |
| DHI240419P00142000 | 2024-04-19 3:51PM EDT | 142.00 | 0.15 | 0.00 | 0.15 | -0.08 | -34.78% | 286 | 380 | 7.81% |
| DHI240419P00143000 | 2024-04-19 3:51PM EDT | 143.00 | 1.08 | 0.05 | 1.20 | +0.73 | +208.57% | 86 | 127 | 24.32% |
| DHI240419P00144000 | 2024-04-19 3:06PM EDT | 144.00 | 2.30 | 0.60 | 2.20 | +1.80 | +360.00% | 80 | 77 | 35.40% |
| DHI240419P00145000 | 2024-04-19 3:34PM EDT | 145.00 | 2.84 | 1.60 | 3.10 | +1.93 | +212.09% | 235 | 503 | 40.33% |
| DHI240419P00146000 | 2024-04-19 2:28PM EDT | 146.00 | 3.40 | 2.65 | 5.70 | +2.49 | +273.63% | 1,035 | 377 | 53.03% |
| DHI240419P00147000 | 2024-04-19 3:26PM EDT | 147.00 | 5.20 | 3.30 | 5.30 | +3.55 | +215.15% | 33 | 117 | 68.26% |
| DHI240419P00148000 | 2024-04-19 11:29AM EDT | 148.00 | 4.80 | 4.70 | 7.10 | +2.33 | +94.33% | 1 | 119 | 113.67% |
| DHI240419P00149000 | 2024-04-19 3:19PM EDT | 149.00 | 6.90 | 4.70 | 9.00 | +3.36 | +94.92% | 19 | 171 | 159.77% |
| DHI240419P00150000 | 2024-04-19 3:49PM EDT | 150.00 | 8.24 | 5.80 | 9.80 | +4.54 | +122.70% | 21 | 565 | 162.21% |
| DHI240419P00152500 | 2024-04-19 1:37PM EDT | 152.50 | 9.71 | 8.30 | 12.40 | +3.01 | +44.93% | 45 | 498 | 66.02% |
| DHI240419P00155000 | 2024-04-19 1:04PM EDT | 155.00 | 11.95 | 10.50 | 15.40 | +2.44 | +25.66% | 6 | 359 | 97.27% |
| DHI240419P00157500 | 2024-04-19 1:37PM EDT | 157.50 | 14.69 | 14.00 | 18.00 | +3.37 | +29.77% | 5 | 337 | 161.13% |
| DHI240419P00160000 | 2024-04-18 3:03PM EDT | 160.00 | 12.70 | 15.60 | 20.40 | 0.00 | - | 137 | 490 | 132.42% |
| DHI240419P00162500 | 2024-04-18 3:47PM EDT | 162.50 | 16.64 | 18.20 | 22.30 | 0.00 | - | 24 | 42 | 270.31% |
| DHI240419P00165000 | 2024-04-18 1:53PM EDT | 165.00 | 17.90 | 20.70 | 25.40 | 0.00 | - | 3 | 0 | 166.60% |
| DHI240419P00167500 | 2024-04-01 3:47PM EDT | 167.50 | 8.40 | 24.00 | 27.30 | 0.00 | - | - | 0 | 192.58% |
| DHI240419P00170000 | 2024-04-01 12:28PM EDT | 170.00 | 9.10 | 26.40 | 29.80 | 0.00 | - | 1 | 0 | 199.61% |
| DHI240419P00172500 | 2024-04-10 2:53PM EDT | 172.50 | 23.74 | 29.30 | 31.70 | 0.00 | - | 1 | 0 | 196.88% |
| DHI240419P00175000 | 2024-04-12 2:24PM EDT | 175.00 | 24.69 | 32.20 | 34.50 | 0.00 | - | 10 | 5 | 254.69% |
© 2024 Yahoo. All rights reserved.