D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240426C00155000 | 2024-04-26 2:42PM EDT | 2024-04-26 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 74 | 57.03% |
| DHI240503C00155000 | 2024-04-26 3:01PM EDT | 2024-05-03 | 0.19 | 0.05 | 0.20 | +0.02 | +11.76% | 4 | 189 | 29.40% |
| DHI240510C00155000 | 2024-04-25 9:50AM EDT | 2024-05-10 | 0.31 | 0.40 | 0.55 | 0.00 | - | 1 | 17 | 28.08% |
| DHI240517C00155000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 0.90 | 0.85 | 1.00 | +0.05 | +5.88% | 4 | 3,924 | 28.35% |
| DHI240524C00155000 | 2024-04-26 1:20PM EDT | 2024-05-24 | 1.55 | 1.25 | 1.45 | +0.21 | +15.67% | 1 | 35 | 28.54% |
| DHI240531C00155000 | 2024-04-24 2:11PM EDT | 2024-05-31 | 2.01 | 1.60 | 1.90 | 0.00 | - | 10 | 55 | 28.81% |
| DHI240621C00155000 | 2024-04-26 11:49AM EDT | 2024-06-21 | 3.18 | 2.95 | 3.20 | +0.63 | +24.71% | 6 | 746 | 29.58% |
| DHI240816C00155000 | 2024-04-26 1:06PM EDT | 2024-08-16 | 6.70 | 6.20 | 6.60 | +1.40 | +26.42% | 11 | 124 | 32.30% |
| DHI241115C00155000 | 2024-04-25 10:11AM EDT | 2024-11-15 | 9.40 | 10.60 | 11.20 | 0.00 | - | 8 | 64 | 34.85% |
| DHI250117C00155000 | 2024-04-19 1:03PM EDT | 2025-01-17 | 13.20 | 13.30 | 13.70 | 0.00 | - | 3 | 959 | 35.52% |
| DHI250620C00155000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 21.30 | 18.50 | 19.30 | 0.00 | - | - | 229 | 37.28% |
| DHI260116C00155000 | 2024-04-18 11:26AM EDT | 2026-01-16 | 29.65 | 24.00 | 24.90 | 0.00 | - | 2 | 30 | 37.82% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240426P00155000 | 2024-04-24 2:49PM EDT | 2024-04-26 | 9.30 | 8.20 | 11.60 | 0.00 | - | 37 | 45 | 85.94% |
| DHI240503P00155000 | 2024-04-22 9:30AM EDT | 2024-05-03 | 11.80 | 9.60 | 12.00 | 0.00 | - | 1 | 65 | 67.24% |
| DHI240510P00155000 | 2024-04-18 1:20PM EDT | 2024-05-10 | 9.50 | 9.20 | 11.30 | 0.00 | - | 15 | 27 | 41.72% |
| DHI240517P00155000 | 2024-04-25 10:21AM EDT | 2024-05-17 | 14.30 | 10.30 | 10.90 | 0.00 | - | 1 | 438 | 30.68% |
| DHI240524P00155000 | 2024-04-19 11:07AM EDT | 2024-05-24 | 13.12 | 10.40 | 12.00 | 0.00 | - | 3 | 3 | 35.32% |
| DHI240621P00155000 | 2024-04-23 11:48AM EDT | 2024-06-21 | 10.30 | 11.60 | 12.40 | 0.00 | - | 5 | 328 | 27.25% |
| DHI240816P00155000 | 2024-04-24 10:57AM EDT | 2024-08-16 | 13.60 | 14.10 | 15.00 | -0.15 | -1.09% | 1 | 179 | 28.20% |
| DHI241115P00155000 | 2024-04-26 2:57PM EDT | 2024-11-15 | 17.20 | 16.90 | 18.10 | +1.30 | +8.18% | 20 | 156 | 28.39% |
| DHI250117P00155000 | 2024-04-15 10:41AM EDT | 2025-01-17 | 17.50 | 16.70 | 20.10 | 0.00 | - | 3 | 123 | 28.91% |
| DHI250620P00155000 | 2024-04-17 1:05PM EDT | 2025-06-20 | 23.05 | 21.50 | 22.10 | 0.00 | - | - | 179 | 26.26% |
| DHI260116P00155000 | 2024-04-05 12:11PM EDT | 2026-01-16 | 21.00 | 23.90 | 26.90 | 0.00 | - | 1 | 43 | 27.76% |
© 2024 Yahoo. All rights reserved.