DHI - D.R. Horton, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI230609C00090000 | 2023-06-06 2:45PM EDT | 90.00 | 24.41 | 23.90 | 24.40 | 0.00 | - | 25 | 60 | 137.50% |
| DHI230609C00092000 | 2023-06-01 10:25AM EDT | 92.00 | 15.80 | 21.80 | 22.40 | 0.00 | - | - | 1 | 177.54% |
| DHI230609C00093000 | 2023-05-26 2:06PM EDT | 93.00 | 13.40 | 21.00 | 21.20 | 0.00 | - | 1 | 1 | 137.11% |
| DHI230609C00095000 | 2023-05-02 11:12AM EDT | 95.00 | 13.26 | 13.00 | 13.30 | 0.00 | - | 2 | 2 | 0.00% |
| DHI230609C00096000 | 2023-06-02 12:43PM EDT | 96.00 | 15.22 | 18.00 | 18.30 | 0.00 | - | 3 | 3 | 103.91% |
| DHI230609C00097000 | 2023-05-19 11:34AM EDT | 97.00 | 13.70 | 17.00 | 17.20 | 0.00 | - | 1 | 1 | 112.50% |
| DHI230609C00098000 | 2023-06-01 10:12AM EDT | 98.00 | 10.20 | 16.00 | 16.20 | 0.00 | - | 1 | 1 | 106.64% |
| DHI230609C00099000 | 2023-06-01 10:10AM EDT | 99.00 | 9.20 | 15.10 | 15.30 | 0.00 | - | 1 | 1 | 100.39% |
| DHI230609C00100000 | 2023-06-05 3:25PM EDT | 100.00 | 11.65 | 14.10 | 14.30 | 0.00 | - | 1 | 1 | 94.53% |
| DHI230609C00101000 | 2023-06-01 3:55PM EDT | 101.00 | 7.72 | 13.10 | 13.50 | 0.00 | - | 2 | 2 | 102.54% |
| DHI230609C00103000 | 2023-05-30 12:41PM EDT | 103.00 | 5.08 | 11.00 | 11.20 | 0.00 | - | - | 1 | 76.56% |
| DHI230609C00104000 | 2023-06-05 9:36AM EDT | 104.00 | 7.35 | 10.00 | 10.20 | 0.00 | - | 4 | 2 | 70.31% |
| DHI230609C00105000 | 2023-06-08 12:01PM EDT | 105.00 | 9.45 | 9.00 | 9.30 | +2.42 | +34.42% | 8 | 11 | 55.47% |
| DHI230609C00106000 | 2023-06-05 9:36AM EDT | 106.00 | 5.45 | 8.00 | 8.20 | 0.00 | - | 4 | 65 | 58.20% |
| DHI230609C00107000 | 2023-06-08 9:56AM EDT | 107.00 | 7.50 | 7.10 | 7.20 | -0.95 | -11.24% | 1 | 74 | 52.34% |
| DHI230609C00108000 | 2023-06-07 9:47AM EDT | 108.00 | 7.80 | 6.00 | 6.30 | 0.00 | - | 1 | 119 | 55.08% |
| DHI230609C00109000 | 2023-06-07 10:20AM EDT | 109.00 | 6.80 | 5.10 | 5.30 | 0.00 | - | 1 | 107 | 48.05% |
| DHI230609C00110000 | 2023-06-08 12:01PM EDT | 110.00 | 4.51 | 4.00 | 4.30 | +0.14 | +3.20% | 10 | 70 | 40.82% |
| DHI230609C00111000 | 2023-06-07 1:41PM EDT | 111.00 | 3.30 | 3.10 | 3.40 | 0.00 | - | 10 | 180 | 38.67% |
| DHI230609C00112000 | 2023-06-08 11:04AM EDT | 112.00 | 2.35 | 2.25 | 2.40 | -0.07 | -2.89% | 19 | 415 | 30.18% |
| DHI230609C00113000 | 2023-06-08 10:10AM EDT | 113.00 | 1.88 | 1.30 | 1.45 | +0.16 | +9.30% | 13 | 157 | 22.85% |
| DHI230609C00114000 | 2023-06-08 12:15PM EDT | 114.00 | 0.75 | 0.65 | 0.80 | -0.15 | -16.67% | 13 | 97 | 21.97% |
| DHI230609C00115000 | 2023-06-08 12:08PM EDT | 115.00 | 0.40 | 0.30 | 0.40 | -0.15 | -27.27% | 12 | 377 | 22.56% |
| DHI230609C00116000 | 2023-06-07 12:03PM EDT | 116.00 | 0.20 | 0.10 | 0.20 | -0.50 | -71.43% | 10 | 155 | 24.12% |
| DHI230609C00117000 | 2023-06-08 10:00AM EDT | 117.00 | 0.11 | 0.05 | 0.15 | -0.04 | -26.67% | 1 | 40 | 29.00% |
| DHI230609C00118000 | 2023-06-07 1:20PM EDT | 118.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 19 | 32.23% |
| DHI230609C00119000 | 2023-06-07 12:12PM EDT | 119.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 55.08% |
| DHI230609C00120000 | 2023-05-30 12:44PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 62.21% |
| DHI230609C00121000 | 2023-05-15 9:52AM EDT | 121.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | - | 0 | 69.04% |
| DHI230609C00123000 | 2023-05-23 9:30AM EDT | 123.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 82.03% |
| DHI230609C00125000 | 2023-06-08 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 25 | 11 | 87.11% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI230609P00090000 | 2023-05-18 1:58PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 203.52% |
| DHI230609P00093000 | 2023-06-02 10:44AM EDT | 93.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 180.47% |
| DHI230609P00095000 | 2023-05-31 9:32AM EDT | 95.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 81 | 104.69% |
| DHI230609P00096000 | 2023-05-26 10:50AM EDT | 96.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 157.81% |
| DHI230609P00097000 | 2023-05-16 11:54AM EDT | 97.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 150.39% |
| DHI230609P00098000 | 2023-05-31 2:04PM EDT | 98.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 142.77% |
| DHI230609P00099000 | 2023-06-02 11:14AM EDT | 99.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 60 | 83.59% |
| DHI230609P00100000 | 2023-06-02 3:01PM EDT | 100.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 78.91% |
| DHI230609P00101000 | 2023-05-23 11:00AM EDT | 101.00 | 0.98 | 0.00 | 0.75 | 0.00 | - | 7 | 7 | 120.51% |
| DHI230609P00102000 | 2023-06-06 10:03AM EDT | 102.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 55 | 112.89% |
| DHI230609P00103000 | 2023-06-05 2:32PM EDT | 103.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 16 | 35 | 74.61% |
| DHI230609P00104000 | 2023-06-06 9:41AM EDT | 104.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 90 | 57.81% |
| DHI230609P00105000 | 2023-06-05 3:59PM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 104 | 90.43% |
| DHI230609P00106000 | 2023-06-07 9:47AM EDT | 106.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 137 | 53.13% |
| DHI230609P00107000 | 2023-06-07 1:25PM EDT | 107.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 209 | 53.91% |
| DHI230609P00108000 | 2023-06-07 11:40AM EDT | 108.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 142 | 67.29% |
| DHI230609P00109000 | 2023-06-08 10:14AM EDT | 109.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 2 | 123 | 41.31% |
| DHI230609P00110000 | 2023-06-07 11:40AM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 201 | 34.77% |
| DHI230609P00111000 | 2023-06-08 9:54AM EDT | 111.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 2 | 340 | 28.13% |
| DHI230609P00112000 | 2023-06-08 10:16AM EDT | 112.00 | 0.10 | 0.10 | 0.15 | -0.08 | -44.44% | 1 | 203 | 23.93% |
| DHI230609P00113000 | 2023-06-08 11:58AM EDT | 113.00 | 0.19 | 0.25 | 0.30 | -0.26 | -57.78% | 1 | 99 | 21.63% |
| DHI230609P00114000 | 2023-06-08 11:46AM EDT | 114.00 | 0.50 | 0.50 | 0.65 | -0.16 | -24.24% | 20 | 47 | 20.95% |
| DHI230609P00115000 | 2023-06-08 10:51AM EDT | 115.00 | 1.05 | 1.05 | 1.25 | -0.20 | -16.00% | 17 | 515 | 21.39% |
| DHI230609P00116000 | 2023-06-07 3:07PM EDT | 116.00 | 1.80 | 1.85 | 2.10 | 0.00 | - | 50 | 47 | 24.81% |
| DHI230609P00119000 | 2023-05-19 9:30AM EDT | 119.00 | 6.90 | 4.70 | 5.00 | 0.00 | - | 1 | 0 | 39.45% |
| DHI230609P00120000 | 2023-05-30 9:38AM EDT | 120.00 | 12.40 | 5.70 | 5.90 | 0.00 | - | - | 0 | 31.25% |
| DHI230609P00124000 | 2023-05-22 3:14PM EDT | 124.00 | 15.50 | 9.70 | 10.10 | 0.00 | - | - | 0 | 76.76% |
© 2023 Yahoo. All rights reserved.