D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:160.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240510C00160000 | 2024-05-08 11:47AM EDT | 2024-05-10 | 0.03 | 0.00 | 1.35 | -0.02 | -40.00% | 6 | 76 | 76.76% |
| DHI240517C00160000 | 2024-05-08 1:00PM EDT | 2024-05-17 | 0.24 | 0.10 | 0.25 | -0.26 | -52.00% | 11 | 2,104 | 32.37% |
| DHI240524C00160000 | 2024-05-08 11:52AM EDT | 2024-05-24 | 0.54 | 0.35 | 0.45 | -0.41 | -43.16% | 11 | 64 | 28.71% |
| DHI240531C00160000 | 2024-05-08 3:44PM EDT | 2024-05-31 | 0.75 | 0.65 | 0.75 | -0.80 | -51.61% | 1 | 160 | 28.05% |
| DHI240607C00160000 | 2024-05-08 2:02PM EDT | 2024-06-07 | 1.14 | 0.95 | 1.10 | -0.91 | -44.39% | 3 | 12 | 28.03% |
| DHI240614C00160000 | 2024-05-06 10:44AM EDT | 2024-06-14 | 2.28 | 1.30 | 1.60 | 0.00 | - | 2 | 6 | 29.13% |
| DHI240621C00160000 | 2024-05-08 1:45PM EDT | 2024-06-21 | 1.95 | 1.80 | 1.95 | -0.96 | -32.99% | 22 | 535 | 29.03% |
| DHI240816C00160000 | 2024-05-08 1:14PM EDT | 2024-08-16 | 5.40 | 5.10 | 5.40 | -1.36 | -20.12% | 13 | 198 | 32.23% |
| DHI241115C00160000 | 2024-05-06 1:08PM EDT | 2024-11-15 | 11.17 | 9.40 | 9.80 | 0.00 | - | 2 | 188 | 34.09% |
| DHI250117C00160000 | 2024-05-07 10:46AM EDT | 2025-01-17 | 14.10 | 11.90 | 12.20 | 0.00 | - | 3 | 268 | 34.52% |
| DHI250620C00160000 | 2024-05-02 2:51PM EDT | 2025-06-20 | 16.50 | 16.60 | 17.60 | 0.00 | - | 1 | 24 | 35.93% |
| DHI260116C00160000 | 2024-04-30 10:38AM EDT | 2026-01-16 | 21.60 | 22.00 | 24.30 | 0.00 | - | 2 | 57 | 37.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240510P00160000 | 2024-04-18 3:41PM EDT | 2024-05-10 | 14.55 | 10.60 | 13.20 | 0.00 | - | 2 | 0 | 86.28% |
| DHI240517P00160000 | 2024-05-08 11:50AM EDT | 2024-05-17 | 11.00 | 11.50 | 12.30 | +1.05 | +10.55% | 5 | 166 | 25.20% |
| DHI240524P00160000 | 2024-04-18 12:59PM EDT | 2024-05-24 | 13.30 | 11.80 | 12.40 | 0.00 | - | - | 1 | 22.85% |
| DHI240531P00160000 | 2024-04-18 3:53PM EDT | 2024-05-31 | 15.45 | 12.00 | 12.70 | 0.00 | - | - | 5 | 24.46% |
| DHI240607P00160000 | 2024-05-02 10:24AM EDT | 2024-06-07 | 17.30 | 12.10 | 13.20 | 0.00 | - | - | 2 | 26.86% |
| DHI240614P00160000 | 2024-05-03 3:51PM EDT | 2024-06-14 | 12.50 | 12.40 | 14.50 | 0.00 | - | 1 | 1 | 33.75% |
| DHI240621P00160000 | 2024-05-08 11:59AM EDT | 2024-06-21 | 12.40 | 12.70 | 13.30 | -1.25 | -9.16% | 3 | 278 | 23.05% |
| DHI240816P00160000 | 2024-05-03 11:52AM EDT | 2024-08-16 | 14.78 | 15.10 | 15.40 | 0.00 | - | 3 | 137 | 24.22% |
| DHI241115P00160000 | 2024-05-07 10:05AM EDT | 2024-11-15 | 15.80 | 17.70 | 19.10 | 0.00 | - | 1 | 82 | 27.04% |
| DHI250117P00160000 | 2024-05-07 10:12AM EDT | 2025-01-17 | 17.30 | 19.00 | 19.80 | 0.00 | - | 2 | 708 | 24.95% |
| DHI250620P00160000 | 2024-04-26 9:45AM EDT | 2025-06-20 | 23.99 | 21.50 | 23.40 | 0.00 | - | 1 | 7 | 25.61% |
| DHI260116P00160000 | 2024-03-28 11:50AM EDT | 2026-01-16 | 20.20 | 25.80 | 27.60 | 0.00 | - | 2 | 22 | 26.33% |
© 2024 Yahoo. All rights reserved.