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
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503C00150000 | 2024-04-26 2:46PM EDT | 2024-05-03 | 0.66 | 0.60 | 0.80 | +0.06 | +10.00% | 19 | 215 | 30.18% |
| DHI240510C00150000 | 2024-04-26 3:07PM EDT | 2024-05-10 | 1.40 | 1.30 | 1.55 | -0.42 | -23.08% | 5 | 48 | 29.35% |
| DHI240517C00150000 | 2024-04-26 3:17PM EDT | 2024-05-17 | 2.07 | 2.05 | 2.15 | +0.07 | +3.50% | 45 | 539 | 28.77% |
| DHI240524C00150000 | 2024-04-26 2:09PM EDT | 2024-05-24 | 2.80 | 2.60 | 2.85 | +0.38 | +15.70% | 3 | 34 | 29.61% |
| DHI240531C00150000 | 2024-04-26 10:01AM EDT | 2024-05-31 | 3.94 | 3.00 | 3.30 | +0.96 | +32.21% | 3 | 33 | 29.13% |
| DHI240621C00150000 | 2024-04-26 2:15PM EDT | 2024-06-21 | 4.92 | 4.60 | 4.90 | +0.52 | +11.82% | 18 | 506 | 30.30% |
| DHI240816C00150000 | 2024-04-26 2:04PM EDT | 2024-08-16 | 8.43 | 8.30 | 8.60 | +0.63 | +8.08% | 8 | 143 | 33.06% |
| DHI241115C00150000 | 2024-04-25 10:12AM EDT | 2024-11-15 | 11.20 | 13.10 | 13.50 | 0.00 | - | 9 | 137 | 35.90% |
| DHI250117C00150000 | 2024-04-26 11:32AM EDT | 2025-01-17 | 16.15 | 15.60 | 16.10 | +0.85 | +5.56% | 3 | 984 | 36.61% |
| DHI250620C00150000 | 2024-04-24 2:23PM EDT | 2025-06-20 | 21.50 | 20.80 | 21.80 | 0.00 | - | 5 | 11 | 38.34% |
| DHI260116C00150000 | 2024-04-26 9:53AM EDT | 2026-01-16 | 28.00 | 26.20 | 27.30 | -1.99 | -6.64% | 8 | 39 | 38.61% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503P00150000 | 2024-04-25 1:05PM EDT | 2024-05-03 | 7.10 | 5.40 | 7.70 | 0.00 | - | 10 | 55 | 61.60% |
| DHI240510P00150000 | 2024-04-22 10:37AM EDT | 2024-05-10 | 4.95 | 6.00 | 8.10 | -3.97 | -44.51% | 7 | 21 | 47.27% |
| DHI240517P00150000 | 2024-04-26 10:41AM EDT | 2024-05-17 | 6.75 | 6.50 | 8.70 | -2.90 | -30.05% | 2 | 561 | 43.07% |
| DHI240524P00150000 | 2024-04-25 3:19PM EDT | 2024-05-24 | 7.73 | 6.90 | 7.40 | 0.00 | - | 3 | 10 | 28.82% |
| DHI240531P00150000 | 2024-04-23 10:19AM EDT | 2024-05-31 | 6.50 | 7.20 | 7.80 | 0.00 | - | 4 | 5 | 28.14% |
| DHI240621P00150000 | 2024-04-26 3:23PM EDT | 2024-06-21 | 8.70 | 8.40 | 8.80 | -0.70 | -7.45% | 34 | 647 | 26.83% |
| DHI240816P00150000 | 2024-04-25 10:10AM EDT | 2024-08-16 | 13.90 | 11.20 | 11.50 | 0.00 | - | 1 | 311 | 27.53% |
| DHI241115P00150000 | 2024-04-25 12:46PM EDT | 2024-11-15 | 15.30 | 14.30 | 14.80 | 0.00 | - | 4 | 146 | 28.12% |
| DHI250117P00150000 | 2024-04-25 10:00AM EDT | 2025-01-17 | 18.50 | 15.80 | 16.30 | 0.00 | - | 2 | 239 | 27.60% |
| DHI250620P00150000 | 2024-03-25 12:21PM EDT | 2025-06-20 | 14.00 | 18.50 | 19.50 | 0.00 | - | 1 | 16 | 27.12% |
| DHI260116P00150000 | 2024-04-22 12:59PM EDT | 2026-01-16 | 23.40 | 21.50 | 22.40 | 0.00 | - | 3 | 31 | 25.96% |
© 2024 Yahoo. All rights reserved.