D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI231208C00070000 | 2023-11-02 8:39AM EST | 70.00 | 44.40 | 60.40 | 61.50 | 0.00 | - | - | 0 | 230.86% |
| DHI231208C00075000 | 2023-11-02 8:43AM EST | 75.00 | 39.60 | 55.50 | 56.30 | 0.00 | - | - | 0 | 188.28% |
| DHI231208C00100000 | 2023-11-14 10:41AM EST | 100.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI231208C00101000 | 2023-11-03 1:11PM EST | 101.00 | 19.43 | 29.50 | 30.50 | 0.00 | - | 1 | 1 | 112.50% |
| DHI231208C00104000 | 2023-11-01 9:25AM EST | 104.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DHI231208C00105000 | 2023-10-26 10:47AM EST | 105.00 | 4.40 | 22.50 | 23.20 | 0.00 | - | - | 0 | 0.00% |
| DHI231208C00106000 | 2023-11-06 12:24PM EST | 106.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI231208C00107000 | 2023-11-29 10:59AM EST | 107.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI231208C00108000 | 2023-11-06 2:50PM EST | 108.00 | 11.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI231208C00109000 | 2023-12-01 3:17PM EST | 109.00 | 22.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI231208C00110000 | 2023-11-06 2:50PM EST | 110.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI231208C00111000 | 2023-11-02 9:49AM EST | 111.00 | 7.93 | 19.40 | 20.80 | 0.00 | - | 1 | 0 | 84.67% |
| DHI231208C00112000 | 2023-11-06 2:50PM EST | 112.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI231208C00115000 | 2023-11-28 1:00PM EST | 115.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI231208C00116000 | 2023-11-03 9:09AM EST | 116.00 | 7.32 | 14.50 | 15.50 | 0.00 | - | 10 | 10 | 58.98% |
| DHI231208C00117000 | 2023-11-06 11:43AM EST | 117.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI231208C00118000 | 2023-11-07 11:30AM EST | 118.00 | 5.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI231208C00119000 | 2023-11-03 8:45AM EST | 119.00 | 5.53 | 11.60 | 12.70 | 0.00 | - | 1 | 1 | 57.03% |
| DHI231208C00120000 | 2023-12-01 11:21AM EST | 120.00 | 10.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI231208C00121000 | 2023-12-01 10:45AM EST | 121.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI231208C00122000 | 2023-12-01 3:35PM EST | 122.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| DHI231208C00123000 | 2023-11-30 9:33AM EST | 123.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DHI231208C00124000 | 2023-12-01 1:49PM EST | 124.00 | 6.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DHI231208C00125000 | 2023-12-01 3:04PM EST | 125.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| DHI231208C00126000 | 2023-12-01 2:14PM EST | 126.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI231208C00127000 | 2023-12-01 1:24PM EST | 127.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| DHI231208C00128000 | 2023-12-01 3:46PM EST | 128.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| DHI231208C00129000 | 2023-12-01 3:26PM EST | 129.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| DHI231208C00130000 | 2023-12-01 2:50PM EST | 130.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DHI231208C00131000 | 2023-12-01 3:42PM EST | 131.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| DHI231208C00132000 | 2023-12-01 3:52PM EST | 132.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| DHI231208C00133000 | 2023-12-01 3:24PM EST | 133.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| DHI231208C00134000 | 2023-12-01 3:42PM EST | 134.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| DHI231208C00135000 | 2023-12-01 3:44PM EST | 135.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| DHI231208C00136000 | 2023-12-01 2:59PM EST | 136.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DHI231208C00137000 | 2023-12-01 12:55PM EST | 137.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| DHI231208C00138000 | 2023-12-01 3:08PM EST | 138.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHI231208C00139000 | 2023-12-01 2:04PM EST | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| DHI231208C00140000 | 2023-11-16 10:20AM EST | 140.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor8 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI231208P00087000 | 2023-11-06 12:34PM EST | 87.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DHI231208P00088000 | 2023-11-06 12:37PM EST | 88.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| DHI231208P00090000 | 2023-11-03 8:58AM EST | 90.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 182.81% |
| DHI231208P00094000 | 2023-11-03 1:01PM EST | 94.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 5 | 4 | 164.75% |
| DHI231208P00096000 | 2023-11-01 11:08AM EST | 96.00 | 1.36 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 155.86% |
| DHI231208P00098000 | 2023-11-01 8:30AM EST | 98.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| DHI231208P00099000 | 2023-11-03 1:01PM EST | 99.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 5 | 4 | 142.97% |
| DHI231208P00100000 | 2023-11-07 10:12AM EST | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DHI231208P00101000 | 2023-11-27 12:42PM EST | 101.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DHI231208P00102000 | 2023-11-01 9:34AM EST | 102.00 | 3.20 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 138.28% |
| DHI231208P00103000 | 2023-11-27 10:23AM EST | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DHI231208P00104000 | 2023-11-10 10:30AM EST | 104.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DHI231208P00105000 | 2023-11-27 11:48AM EST | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DHI231208P00106000 | 2023-11-28 9:53AM EST | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DHI231208P00107000 | 2023-11-28 10:03AM EST | 107.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DHI231208P00108000 | 2023-11-10 9:45AM EST | 108.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DHI231208P00110000 | 2023-11-28 9:30AM EST | 110.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| DHI231208P00112000 | 2023-11-09 2:38PM EST | 112.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DHI231208P00113000 | 2023-11-10 1:26PM EST | 113.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| DHI231208P00114000 | 2023-11-20 2:23PM EST | 114.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHI231208P00115000 | 2023-11-27 1:52PM EST | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHI231208P00116000 | 2023-11-29 3:09PM EST | 116.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHI231208P00117000 | 2023-11-22 3:22PM EST | 117.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| DHI231208P00118000 | 2023-11-29 10:42AM EST | 118.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| DHI231208P00119000 | 2023-11-27 11:41AM EST | 119.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| DHI231208P00120000 | 2023-12-01 3:58PM EST | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DHI231208P00121000 | 2023-12-01 1:49PM EST | 121.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHI231208P00122000 | 2023-12-01 1:29PM EST | 122.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| DHI231208P00123000 | 2023-12-01 3:11PM EST | 123.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| DHI231208P00124000 | 2023-12-01 3:22PM EST | 124.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHI231208P00125000 | 2023-12-01 2:52PM EST | 125.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DHI231208P00126000 | 2023-12-01 3:07PM EST | 126.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| DHI231208P00127000 | 2023-12-01 11:43AM EST | 127.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DHI231208P00128000 | 2023-12-01 3:22PM EST | 128.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| DHI231208P00129000 | 2023-12-01 3:57PM EST | 129.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| DHI231208P00130000 | 2023-12-01 3:00PM EST | 130.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| DHI231208P00131000 | 2023-12-01 3:59PM EST | 131.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DHI231208P00132000 | 2023-12-01 3:51PM EST | 132.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI231208P00133000 | 2023-12-01 3:18PM EST | 133.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI231208P00134000 | 2023-12-01 3:49PM EST | 134.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| DHI231208P00135000 | 2023-11-14 11:18AM EST | 135.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.