Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DHI240328C00100000 | 2024-03-08 12:55PM EDT | 100.00 | 54.60 | 63.20 | 65.90 | 0.00 | - | 1 | 1 | 457.03% |
DHI240328C00105000 | 2024-03-28 2:08PM EDT | 105.00 | 59.51 | 58.10 | 60.90 | +2.32 | +4.06% | 1 | 1 | 400.78% |
DHI240328C00115000 | 2024-03-08 12:53PM EDT | 115.00 | 39.76 | 48.50 | 50.90 | 0.00 | - | 1 | 1 | 373.83% |
DHI240328C00140000 | 2024-03-21 3:37PM EDT | 140.00 | 22.11 | 23.90 | 24.50 | 0.00 | - | 10 | 14 | 164.45% |
DHI240328C00141000 | 2024-03-26 3:29PM EDT | 141.00 | 19.10 | 22.90 | 24.00 | 0.00 | - | 5 | 5 | 148.83% |
DHI240328C00142000 | 2024-03-26 3:29PM EDT | 142.00 | 18.10 | 21.60 | 22.70 | 0.00 | - | 5 | 5 | 178.52% |
DHI240328C00144000 | 2024-03-28 9:33AM EDT | 144.00 | 18.68 | 20.00 | 21.00 | +10.28 | +122.38% | 5 | 5 | 140.04% |
DHI240328C00145000 | 2024-03-15 9:47AM EDT | 145.00 | 7.20 | 18.80 | 19.70 | 0.00 | - | 1 | 5 | 157.81% |
DHI240328C00147000 | 2024-03-15 11:59AM EDT | 147.00 | 7.00 | 17.00 | 17.90 | 0.00 | - | 6 | 7 | 113.67% |
DHI240328C00148000 | 2024-03-28 11:27AM EDT | 148.00 | 16.80 | 15.90 | 17.90 | +3.91 | +30.33% | 7 | 20 | 153.13% |
DHI240328C00149000 | 2024-03-15 10:35AM EDT | 149.00 | 5.85 | 13.60 | 15.80 | 0.00 | - | - | 1 | 138.28% |
DHI240328C00150000 | 2024-03-28 12:48PM EDT | 150.00 | 14.62 | 13.80 | 14.60 | +3.16 | +27.57% | 1 | 17 | 114.45% |
DHI240328C00152500 | 2024-03-28 12:13PM EDT | 152.50 | 12.71 | 10.20 | 11.90 | +3.41 | +36.67% | 2 | 69 | 73.44% |
DHI240328C00155000 | 2024-03-28 2:28PM EDT | 155.00 | 9.47 | 9.00 | 9.40 | +3.42 | +56.53% | 10 | 248 | 59.77% |
DHI240328C00157500 | 2024-03-28 11:40AM EDT | 157.50 | 7.28 | 6.50 | 7.20 | +3.45 | +90.08% | 1 | 62 | 70.12% |
DHI240328C00160000 | 2024-03-28 1:55PM EDT | 160.00 | 4.24 | 3.40 | 4.50 | +2.27 | +115.23% | 65 | 539 | 39.84% |
DHI240328C00162500 | 2024-03-28 1:06PM EDT | 162.50 | 2.05 | 1.55 | 1.95 | +1.30 | +173.33% | 48 | 191 | 19.34% |
DHI240328C00165000 | 2024-03-28 2:19PM EDT | 165.00 | 0.14 | 0.10 | 0.20 | -0.01 | -6.67% | 195 | 587 | 13.28% |
DHI240328C00167500 | 2024-03-27 10:37AM EDT | 167.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 27.25% |
DHI240328C00170000 | 2024-03-28 11:27AM EDT | 170.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 1,845 | 36.72% |
DHI240328C00172500 | 2024-03-22 1:57PM EDT | 172.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 58.59% |
DHI240328C00175000 | 2024-03-22 1:39PM EDT | 175.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 19 | 71.88% |
DHI240328C00177500 | 2024-03-21 9:53AM EDT | 177.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 1 | 84.57% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
DHI240328P00115000 | 2024-02-23 12:52PM EDT | 115.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 15 | 15 | 351.17% |
DHI240328P00120000 | 2024-03-18 1:45PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 57 | 231.25% |
DHI240328P00125000 | 2024-03-20 3:57PM EDT | 125.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 29 | 203.13% |
DHI240328P00130000 | 2024-03-18 2:48PM EDT | 130.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 334.96% |
DHI240328P00135000 | 2024-03-20 9:37AM EDT | 135.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 1 | 742 | 203.13% |
DHI240328P00140000 | 2024-03-21 9:51AM EDT | 140.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 755 | 157.81% |
DHI240328P00143000 | 2024-03-18 11:21AM EDT | 143.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 8 | 59 | 140.23% |
DHI240328P00144000 | 2024-03-25 10:52AM EDT | 144.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 1 | 27 | 155.47% |
DHI240328P00145000 | 2024-03-27 3:15PM EDT | 145.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 80 | 101.56% |
DHI240328P00146000 | 2024-03-25 10:52AM EDT | 146.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 96.09% |
DHI240328P00147000 | 2024-03-25 11:24AM EDT | 147.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 3 | 579 | 116.41% |
DHI240328P00148000 | 2024-03-27 10:30AM EDT | 148.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 23 | 101.17% |
DHI240328P00149000 | 2024-03-27 11:05AM EDT | 149.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 51 | 54 | 151.76% |
DHI240328P00150000 | 2024-03-28 11:10AM EDT | 150.00 | 0.07 | 0.00 | 0.10 | +0.03 | +75.00% | 1 | 110 | 84.38% |
DHI240328P00152500 | 2024-03-28 9:45AM EDT | 152.50 | 0.02 | 0.00 | 0.15 | -0.23 | -92.00% | 5 | 197 | 76.17% |
DHI240328P00155000 | 2024-03-28 10:26AM EDT | 155.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 263 | 52.34% |
DHI240328P00157500 | 2024-03-28 1:15PM EDT | 157.50 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 55 | 142 | 44.53% |
DHI240328P00160000 | 2024-03-28 2:25PM EDT | 160.00 | 0.01 | 0.00 | 0.05 | -0.39 | -90.70% | 96 | 202 | 30.47% |
DHI240328P00162500 | 2024-03-28 11:23AM EDT | 162.50 | 0.05 | 0.00 | 0.10 | -1.80 | -97.30% | 20 | 158 | 18.75% |