D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240419C00145000 | 2024-04-16 10:32AM EDT | 2024-04-19 | 4.00 | 4.20 | 4.50 | -3.55 | -47.02% | 60 | 484 | 62.57% |
| DHI240426C00145000 | 2024-04-12 1:31PM EDT | 2024-04-26 | 8.40 | 5.20 | 5.50 | 0.00 | - | 1 | 1 | 49.19% |
| DHI240503C00145000 | 2024-04-12 10:50AM EDT | 2024-05-03 | 6.40 | 5.90 | 6.30 | -2.00 | -23.81% | 38 | 5 | 44.69% |
| DHI240517C00145000 | 2024-04-16 11:43AM EDT | 2024-05-17 | 7.40 | 7.10 | 7.40 | -2.90 | -28.16% | 1,303 | 1,052 | 39.94% |
| DHI240524C00145000 | 2024-04-11 9:44AM EDT | 2024-05-24 | 11.00 | 7.60 | 9.80 | 0.00 | - | - | 1 | 48.88% |
| DHI240621C00145000 | 2024-04-16 1:17PM EDT | 2024-06-21 | 10.40 | 9.60 | 9.90 | -1.31 | -11.19% | 5 | 577 | 37.69% |
| DHI240816C00145000 | 2024-04-12 11:57AM EDT | 2024-08-16 | 16.10 | 13.00 | 13.40 | 0.00 | - | 3 | 47 | 38.25% |
| DHI241115C00145000 | 2024-04-08 9:55AM EDT | 2024-11-15 | 24.59 | 17.70 | 18.80 | 0.00 | - | 1 | 29 | 41.26% |
| DHI250117C00145000 | 2024-03-28 11:53AM EDT | 2025-01-17 | 33.68 | 20.20 | 20.80 | 0.00 | - | 2 | 385 | 40.28% |
| DHI250620C00145000 | 2024-04-11 2:37PM EDT | 2025-06-20 | 28.70 | 25.20 | 27.90 | 0.00 | - | 1 | 21 | 43.79% |
| DHI260116C00145000 | 2024-04-10 12:36PM EDT | 2026-01-16 | 34.20 | 30.60 | 31.40 | 0.00 | - | 1 | 26 | 40.60% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240419P00145000 | 2024-04-16 3:59PM EDT | 2024-04-19 | 3.20 | 3.00 | 3.30 | +0.90 | +39.13% | 46 | 511 | 60.08% |
| DHI240426P00145000 | 2024-04-16 2:20PM EDT | 2024-04-26 | 4.10 | 3.90 | 4.20 | +1.05 | +34.43% | 39 | 1,808 | 46.70% |
| DHI240503P00145000 | 2024-04-16 3:00PM EDT | 2024-05-03 | 4.37 | 4.60 | 5.40 | +0.77 | +21.39% | 6 | 18 | 45.86% |
| DHI240510P00145000 | 2024-04-16 1:54PM EDT | 2024-05-10 | 5.40 | 5.00 | 5.50 | +1.50 | +38.46% | 4 | 13 | 39.58% |
| DHI240517P00145000 | 2024-04-16 2:37PM EDT | 2024-05-17 | 5.70 | 5.70 | 6.00 | +1.59 | +38.69% | 153 | 631 | 37.90% |
| DHI240524P00145000 | 2024-04-15 2:47PM EDT | 2024-05-24 | 5.09 | 4.90 | 7.30 | 0.00 | - | 2 | 26 | 41.21% |
| DHI240531P00145000 | 2024-04-16 2:22PM EDT | 2024-05-31 | 6.65 | 4.60 | 6.80 | +1.35 | +25.47% | 4 | 21 | 35.51% |
| DHI240621P00145000 | 2024-04-16 3:47PM EDT | 2024-06-21 | 7.70 | 7.50 | 7.70 | +1.27 | +19.75% | 13 | 408 | 33.06% |
| DHI240816P00145000 | 2024-04-16 12:32PM EDT | 2024-08-16 | 9.75 | 10.00 | 10.30 | +1.28 | +15.11% | 13 | 74 | 32.15% |
| DHI241115P00145000 | 2024-03-26 12:45PM EDT | 2024-11-15 | 8.10 | 11.10 | 13.50 | 0.00 | - | 1 | 254 | 31.62% |
| DHI250117P00145000 | 2024-04-16 3:53PM EDT | 2025-01-17 | 14.60 | 14.10 | 15.20 | +5.00 | +52.08% | 1 | 137 | 31.19% |
| DHI250620P00145000 | 2024-04-15 11:46AM EDT | 2025-06-20 | 16.10 | 15.80 | 18.20 | 0.00 | - | 1 | 35 | 29.82% |
| DHI260116P00145000 | 2024-04-15 3:10PM EDT | 2026-01-16 | 19.63 | 18.40 | 21.30 | 0.00 | - | 5 | 31 | 28.55% |
© 2024 Yahoo. All rights reserved.