D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240510C00155000 | 2024-05-06 3:44PM EDT | 2024-05-10 | 0.50 | 0.50 | 0.70 | +0.08 | +19.05% | 114 | 122 | 28.66% |
| DHI240517C00155000 | 2024-05-06 3:41PM EDT | 2024-05-17 | 1.50 | 1.55 | 1.80 | +0.10 | +7.14% | 253 | 3,906 | 30.18% |
| DHI240524C00155000 | 2024-05-03 3:50PM EDT | 2024-05-24 | 1.87 | 2.30 | 2.65 | 0.00 | - | 52 | 52 | 30.58% |
| DHI240531C00155000 | 2024-05-03 1:34PM EDT | 2024-05-31 | 2.45 | 2.75 | 3.20 | 0.00 | - | 1 | 54 | 29.70% |
| DHI240614C00155000 | 2024-05-06 9:50AM EDT | 2024-06-14 | 3.84 | 3.10 | 5.10 | +0.32 | +9.09% | 13 | 1 | 33.68% |
| DHI240621C00155000 | 2024-05-06 3:49PM EDT | 2024-06-21 | 4.72 | 4.70 | 4.90 | +0.90 | +23.56% | 1,053 | 702 | 30.13% |
| DHI240816C00155000 | 2024-05-06 2:18PM EDT | 2024-08-16 | 8.70 | 8.70 | 9.00 | +0.60 | +7.41% | 13 | 396 | 33.22% |
| DHI241115C00155000 | 2024-04-25 10:11AM EDT | 2024-11-15 | 9.40 | 13.40 | 14.00 | 0.00 | - | 8 | 64 | 35.57% |
| DHI250117C00155000 | 2024-05-03 10:42AM EDT | 2025-01-17 | 16.00 | 16.20 | 16.80 | 0.00 | - | 2 | 957 | 36.44% |
| DHI250620C00155000 | 2024-05-02 1:37PM EDT | 2025-06-20 | 18.70 | 21.50 | 22.70 | 0.00 | - | 3 | 232 | 38.08% |
| DHI260116C00155000 | 2024-05-06 10:29AM EDT | 2026-01-16 | 26.75 | 27.00 | 28.60 | -2.90 | -9.78% | 2 | 30 | 38.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240510P00155000 | 2024-04-18 1:20PM EDT | 2024-05-10 | 9.50 | 4.00 | 4.40 | 0.00 | - | 15 | 27 | 27.93% |
| DHI240517P00155000 | 2024-05-06 1:46PM EDT | 2024-05-17 | 5.41 | 5.00 | 5.40 | -1.49 | -21.59% | 4 | 442 | 28.78% |
| DHI240524P00155000 | 2024-05-03 10:13AM EDT | 2024-05-24 | 5.60 | 4.50 | 5.90 | 0.00 | - | 6 | 9 | 26.81% |
| DHI240531P00155000 | 2024-05-03 10:16AM EDT | 2024-05-31 | 6.20 | 6.00 | 6.30 | 0.00 | - | 1 | 1 | 25.56% |
| DHI240607P00155000 | 2024-05-03 11:02AM EDT | 2024-06-07 | 7.95 | 6.40 | 7.00 | 0.00 | - | 2 | 2 | 26.71% |
| DHI240614P00155000 | 2024-05-03 3:05PM EDT | 2024-06-14 | 8.55 | 6.70 | 7.50 | 0.00 | - | 1 | 1 | 26.84% |
| DHI240621P00155000 | 2024-05-06 2:29PM EDT | 2024-06-21 | 7.70 | 7.40 | 7.70 | -1.00 | -11.49% | 3 | 331 | 25.71% |
| DHI240816P00155000 | 2024-05-06 12:15PM EDT | 2024-08-16 | 11.00 | 10.50 | 10.80 | -0.88 | -7.41% | 16 | 182 | 27.16% |
| DHI241115P00155000 | 2024-04-29 11:14AM EDT | 2024-11-15 | 16.60 | 13.50 | 14.10 | 0.00 | - | 5 | 162 | 27.31% |
| DHI250117P00155000 | 2024-04-15 10:41AM EDT | 2025-01-17 | 17.50 | 15.10 | 15.50 | 0.00 | - | 3 | 123 | 26.50% |
| DHI250620P00155000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 23.05 | 18.30 | 18.80 | 0.00 | - | - | 179 | 26.11% |
| DHI260116P00155000 | 2024-04-05 12:11PM EDT | 2026-01-16 | 21.00 | 21.90 | 24.30 | 0.00 | - | 1 | 43 | 28.27% |
© 2024 Yahoo. All rights reserved.