D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240426C00150000 | 2024-04-19 3:51PM EDT | 2024-04-26 | 0.35 | 0.30 | 0.40 | -1.00 | -74.07% | 88 | 182 | 33.06% |
| DHI240503C00150000 | 2024-04-19 12:43PM EDT | 2024-05-03 | 1.20 | 0.85 | 1.50 | -3.60 | -75.00% | 1 | 176 | 37.94% |
| DHI240510C00150000 | 2024-04-19 3:18PM EDT | 2024-05-10 | 1.35 | 1.30 | 1.55 | -1.95 | -59.09% | 5 | 33 | 31.45% |
| DHI240517C00150000 | 2024-04-19 3:06PM EDT | 2024-05-17 | 1.90 | 1.95 | 2.05 | -1.70 | -47.22% | 131 | 460 | 31.10% |
| DHI240621C00150000 | 2024-04-19 3:19PM EDT | 2024-06-21 | 4.20 | 4.10 | 4.40 | -2.10 | -33.33% | 44 | 518 | 31.75% |
| DHI240816C00150000 | 2024-04-19 3:55PM EDT | 2024-08-16 | 7.70 | 7.60 | 7.90 | -2.82 | -26.81% | 4 | 124 | 34.25% |
| DHI241115C00150000 | 2024-04-19 11:46AM EDT | 2024-11-15 | 12.85 | 12.20 | 12.90 | -2.38 | -15.63% | 8 | 109 | 37.48% |
| DHI250117C00150000 | 2024-04-19 1:29PM EDT | 2025-01-17 | 15.12 | 14.60 | 15.20 | -2.98 | -16.46% | 1 | 477 | 37.56% |
| DHI250620C00150000 | 2024-04-10 1:01PM EDT | 2025-06-20 | 26.20 | 18.50 | 20.40 | 0.00 | - | 1 | 7 | 38.51% |
| DHI260116C00150000 | 2024-04-18 12:48PM EDT | 2026-01-16 | 29.99 | 25.10 | 25.70 | 0.00 | - | 2 | 39 | 38.65% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240426P00150000 | 2024-04-19 2:29PM EDT | 2024-04-26 | 7.90 | 6.70 | 8.40 | +4.80 | +154.84% | 46 | 237 | 37.35% |
| DHI240503P00150000 | 2024-04-19 3:42PM EDT | 2024-05-03 | 9.30 | 8.00 | 9.40 | +4.30 | +86.00% | 4 | 44 | 38.97% |
| DHI240510P00150000 | 2024-04-19 10:38AM EDT | 2024-05-10 | 8.45 | 8.30 | 9.50 | +2.69 | +46.70% | 1 | 32 | 32.74% |
| DHI240517P00150000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 10.08 | 7.90 | 9.70 | +2.88 | +40.00% | 102 | 582 | 29.90% |
| DHI240524P00150000 | 2024-04-18 12:51PM EDT | 2024-05-24 | 9.32 | 8.30 | 11.00 | +3.02 | +47.94% | 3 | 36 | 35.19% |
| DHI240621P00150000 | 2024-04-19 2:36PM EDT | 2024-06-21 | 11.10 | 10.00 | 11.70 | +1.70 | +18.09% | 75 | 559 | 29.46% |
| DHI240816P00150000 | 2024-04-19 3:19PM EDT | 2024-08-16 | 13.78 | 13.50 | 14.00 | +2.53 | +22.49% | 10 | 249 | 28.88% |
| DHI241115P00150000 | 2024-04-19 12:11PM EDT | 2024-11-15 | 16.04 | 16.60 | 16.90 | +2.54 | +18.81% | 1 | 141 | 28.60% |
| DHI250117P00150000 | 2024-04-19 3:40PM EDT | 2025-01-17 | 18.45 | 18.10 | 18.80 | +1.18 | +6.83% | 1 | 241 | 28.99% |
| DHI250620P00150000 | 2024-03-25 12:21PM EDT | 2025-06-20 | 14.00 | 21.00 | 21.60 | 0.00 | - | 1 | 16 | 27.76% |
| DHI260116P00150000 | 2024-04-15 3:10PM EDT | 2026-01-16 | 21.93 | 23.60 | 24.20 | 0.00 | - | 5 | 31 | 26.20% |
© 2024 Yahoo. All rights reserved.