D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Strike:145.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240426C00145000 | 2024-04-26 12:07PM EDT | 2024-04-26 | 1.00 | 0.55 | 0.70 | +0.27 | +36.99% | 27 | 113 | 15.38% |
| DHI240503C00145000 | 2024-04-26 2:13PM EDT | 2024-05-03 | 2.75 | 2.65 | 2.85 | +0.58 | +26.73% | 66 | 89 | 30.79% |
| DHI240510C00145000 | 2024-04-25 10:47AM EDT | 2024-05-10 | 2.36 | 3.60 | 3.80 | 0.00 | - | 4 | 39 | 30.59% |
| DHI240517C00145000 | 2024-04-26 1:39PM EDT | 2024-05-17 | 4.60 | 4.30 | 4.60 | +1.20 | +35.29% | 34 | 1,763 | 30.88% |
| DHI240524C00145000 | 2024-04-26 10:17AM EDT | 2024-05-24 | 6.14 | 5.00 | 5.20 | +1.62 | +35.84% | 6 | 74 | 30.58% |
| DHI240531C00145000 | 2024-04-24 2:11PM EDT | 2024-05-31 | 5.89 | 5.40 | 5.90 | 0.00 | - | 15 | 20 | 31.30% |
| DHI240621C00145000 | 2024-04-26 1:59PM EDT | 2024-06-21 | 7.50 | 7.20 | 7.50 | +1.00 | +15.38% | 18 | 620 | 31.87% |
| DHI240816C00145000 | 2024-04-26 11:24AM EDT | 2024-08-16 | 11.00 | 11.00 | 11.30 | +2.20 | +25.00% | 1 | 76 | 34.47% |
| DHI241115C00145000 | 2024-04-25 10:12AM EDT | 2024-11-15 | 13.50 | 15.60 | 16.20 | 0.00 | - | 14 | 57 | 37.04% |
| DHI250117C00145000 | 2024-04-25 11:30AM EDT | 2025-01-17 | 17.20 | 18.20 | 18.80 | 0.00 | - | 3 | 387 | 37.68% |
| DHI250620C00145000 | 2024-04-23 2:02PM EDT | 2025-06-20 | 26.50 | 23.60 | 24.30 | 0.00 | - | 25 | 47 | 39.00% |
| DHI260116C00145000 | 2024-04-10 12:36PM EDT | 2026-01-16 | 34.20 | 28.80 | 30.00 | 0.00 | - | 1 | 26 | 39.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240426P00145000 | 2024-04-26 1:55PM EDT | 2024-04-26 | 0.05 | 0.05 | 0.15 | -1.35 | -96.43% | 38 | 806 | 10.35% |
| DHI240503P00145000 | 2024-04-26 2:14PM EDT | 2024-05-03 | 2.20 | 2.20 | 2.35 | -0.70 | -24.14% | 26 | 34 | 29.74% |
| DHI240510P00145000 | 2024-04-25 3:47PM EDT | 2024-05-10 | 3.71 | 2.95 | 3.10 | 0.00 | - | 10 | 30 | 28.11% |
| DHI240517P00145000 | 2024-04-26 10:44AM EDT | 2024-05-17 | 3.40 | 3.60 | 3.80 | -0.95 | -21.84% | 6 | 658 | 28.15% |
| DHI240524P00145000 | 2024-04-24 1:01PM EDT | 2024-05-24 | 4.33 | 4.00 | 4.30 | 0.00 | - | 3 | 28 | 27.58% |
| DHI240531P00145000 | 2024-04-26 1:13PM EDT | 2024-05-31 | 4.36 | 4.40 | 4.70 | -0.59 | -11.92% | 4 | 40 | 26.95% |
| DHI240621P00145000 | 2024-04-26 1:59PM EDT | 2024-06-21 | 5.70 | 5.70 | 6.00 | -0.90 | -13.64% | 42 | 416 | 27.11% |
| DHI240816P00145000 | 2024-04-26 11:25AM EDT | 2024-08-16 | 8.80 | 8.60 | 8.90 | -0.50 | -5.38% | 4 | 87 | 28.28% |
| DHI241115P00145000 | 2024-04-26 11:37AM EDT | 2024-11-15 | 11.90 | 11.60 | 12.00 | -1.90 | -13.77% | 2 | 302 | 28.24% |
| DHI250117P00145000 | 2024-04-16 3:53PM EDT | 2025-01-17 | 14.60 | 13.30 | 13.70 | 0.00 | - | 1 | 137 | 28.14% |
| DHI250620P00145000 | 2024-04-18 2:03PM EDT | 2025-06-20 | 17.07 | 15.10 | 16.90 | 0.00 | - | 1 | 35 | 27.61% |
| DHI260116P00145000 | 2024-04-19 10:00AM EDT | 2026-01-16 | 20.42 | 19.00 | 19.80 | 0.00 | - | 37 | 68 | 26.41% |
© 2024 Yahoo. All rights reserved.