UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.51 +0.03 (+0.04%) GOLD FUTURES
2,322.50 -8.70 (-0.37%) DOW
38,873.04 +20.77 (+0.05%) Bitcoin GBP
50,523.56 -106.54 (-0.21%)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:09PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240510C00105000 | 2024-05-03 11:46AM EDT | 105.00 | 45.05 | 46.10 | 47.70 | 0.00 | - | 1 | 1 | 147.66% |
| DHI240510C00120000 | 2024-05-06 11:24AM EDT | 120.00 | 30.40 | 30.60 | 32.70 | 0.00 | - | 50 | 41 | 161.72% |
| DHI240510C00125000 | 2024-04-17 10:51AM EDT | 125.00 | 21.82 | 25.90 | 27.50 | 0.00 | - | 1 | 1 | 130.57% |
| DHI240510C00129000 | 2024-05-03 10:04AM EDT | 129.00 | 23.20 | 22.40 | 22.90 | 0.00 | - | 1 | 1 | 71.48% |
| DHI240510C00132000 | 2024-04-23 12:32PM EDT | 132.00 | 17.30 | 18.60 | 19.90 | 0.00 | - | - | 1 | 62.70% |
| DHI240510C00137000 | 2024-04-30 3:28PM EDT | 137.00 | 7.10 | 14.40 | 15.30 | 0.00 | - | - | 6 | 73.05% |
| DHI240510C00138000 | 2024-05-06 10:44AM EDT | 138.00 | 12.10 | 13.50 | 14.00 | 0.00 | - | 1 | 7 | 54.10% |
| DHI240510C00139000 | 2024-04-22 3:37PM EDT | 139.00 | 6.22 | 12.30 | 12.90 | 0.00 | - | - | 3 | 42.19% |
| DHI240510C00140000 | 2024-04-30 10:00AM EDT | 140.00 | 5.90 | 11.40 | 12.80 | 0.00 | - | 1 | 6 | 52.93% |
| DHI240510C00141000 | 2024-05-01 3:02PM EDT | 141.00 | 6.28 | 10.50 | 11.50 | 0.00 | - | 31 | 31 | 63.72% |
| DHI240510C00142000 | 2024-04-22 11:36AM EDT | 142.00 | 3.80 | 9.50 | 10.00 | 0.00 | - | - | 2 | 40.72% |
| DHI240510C00143000 | 2024-05-03 9:37AM EDT | 143.00 | 9.20 | 8.50 | 9.00 | 0.00 | - | 1 | 2 | 37.31% |
| DHI240510C00144000 | 2024-05-03 3:29PM EDT | 144.00 | 6.13 | 7.60 | 7.90 | 0.00 | - | 1 | 1 | 27.54% |
| DHI240510C00145000 | 2024-05-07 10:17AM EDT | 145.00 | 7.75 | 6.50 | 6.90 | +2.34 | +43.25% | 1 | 48 | 24.51% |
| DHI240510C00146000 | 2024-05-06 10:18AM EDT | 146.00 | 5.00 | 5.70 | 6.00 | 0.00 | - | 10 | 97 | 26.86% |
| DHI240510C00147000 | 2024-05-07 11:04AM EDT | 147.00 | 6.20 | 4.80 | 5.20 | +1.77 | +39.95% | 20 | 23 | 29.64% |
| DHI240510C00148000 | 2024-05-06 10:18AM EDT | 148.00 | 3.50 | 4.00 | 4.50 | 0.00 | - | 13 | 17 | 32.28% |
| DHI240510C00149000 | 2024-05-07 10:00AM EDT | 149.00 | 4.30 | 3.10 | 3.50 | +1.39 | +47.77% | 1 | 11 | 27.30% |
| DHI240510C00150000 | 2024-05-07 12:32PM EDT | 150.00 | 3.45 | 2.55 | 2.70 | +1.05 | +43.75% | 14 | 63 | 25.59% |
| DHI240510C00152500 | 2024-05-07 2:19PM EDT | 152.50 | 1.35 | 1.20 | 1.45 | +0.10 | +8.00% | 51 | 85 | 27.66% |
| DHI240510C00155000 | 2024-05-07 12:32PM EDT | 155.00 | 0.80 | 0.45 | 0.60 | +0.30 | +60.00% | 27 | 208 | 27.20% |
| DHI240510C00157500 | 2024-05-06 2:38PM EDT | 157.50 | 0.25 | 0.15 | 0.25 | +0.05 | +25.00% | 25 | 70 | 28.61% |
| DHI240510C00160000 | 2024-05-07 11:51AM EDT | 160.00 | 0.05 | 0.05 | 0.15 | -0.04 | -44.44% | 2 | 76 | 32.91% |
| DHI240510C00162500 | 2024-05-03 2:49PM EDT | 162.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 8 | 12 | 37.11% |
| DHI240510C00165000 | 2024-05-02 12:02PM EDT | 165.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 4 | 29 | 56.93% |
| DHI240510C00170000 | 2024-05-03 10:38AM EDT | 170.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 53.71% |
| DHI240510C00180000 | 2024-04-22 12:30PM EDT | 180.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 65.63% |
| DHI240510C00185000 | 2024-05-07 10:17AM EDT | 185.00 | 0.10 | 0.00 | 0.10 | -0.29 | -74.36% | 1 | 1 | 81.64% |
| DHI240510C00190000 | 2024-04-09 12:46PM EDT | 190.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | - | 1 | 105.86% |
| DHI240510C00230000 | 2024-05-03 9:48AM EDT | 230.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 176.95% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240510P00105000 | 2024-04-17 3:59PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 221 | 146.09% |
| DHI240510P00115000 | 2024-04-23 11:23AM EDT | 115.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 21 | 21 | 113.28% |
| DHI240510P00120000 | 2024-05-02 3:56PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 521 | 89.84% |
| DHI240510P00125000 | 2024-05-01 12:19PM EDT | 125.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 75.78% |
| DHI240510P00130000 | 2024-05-07 12:31PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 48 | 15 | 67.58% |
| DHI240510P00131000 | 2024-05-07 12:42PM EDT | 131.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 16 | 7 | 64.84% |
| DHI240510P00132000 | 2024-05-07 1:38PM EDT | 132.00 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 3 | 2 | 61.91% |
| DHI240510P00133000 | 2024-05-07 10:24AM EDT | 133.00 | 0.05 | 0.05 | 0.10 | -0.13 | -72.22% | 3 | 12 | 62.70% |
| DHI240510P00134000 | 2024-05-01 3:23PM EDT | 134.00 | 0.23 | 0.05 | 0.10 | 0.00 | - | 1 | 2 | 59.57% |
| DHI240510P00135000 | 2024-05-06 3:24PM EDT | 135.00 | 0.01 | 0.05 | 0.10 | 0.00 | - | 4 | 45 | 56.64% |
| DHI240510P00136000 | 2024-04-29 2:00PM EDT | 136.00 | 0.46 | 0.05 | 0.50 | 0.00 | - | 12 | 18 | 68.36% |
| DHI240510P00137000 | 2024-05-03 2:49PM EDT | 137.00 | 0.15 | 0.05 | 0.35 | 0.00 | - | 43 | 71 | 60.45% |
| DHI240510P00138000 | 2024-05-06 3:24PM EDT | 138.00 | 0.05 | 0.05 | 0.60 | 0.00 | - | 3 | 30 | 63.57% |
| DHI240510P00139000 | 2024-05-03 9:53AM EDT | 139.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 1 | 3 | 46.68% |
| DHI240510P00140000 | 2024-05-06 9:38AM EDT | 140.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 3 | 39 | 43.56% |
| DHI240510P00141000 | 2024-05-06 2:31PM EDT | 141.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 2 | 19 | 43.75% |
| DHI240510P00142000 | 2024-05-06 3:29PM EDT | 142.00 | 0.13 | 0.05 | 0.15 | +0.03 | +30.00% | 1 | 57 | 40.43% |
| DHI240510P00143000 | 2024-05-07 12:42PM EDT | 143.00 | 0.10 | 0.05 | 0.15 | -0.12 | -54.55% | 2 | 20 | 37.01% |
| DHI240510P00144000 | 2024-05-06 1:15PM EDT | 144.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 1 | 35 | 35.94% |
| DHI240510P00145000 | 2024-05-06 1:36PM EDT | 145.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 5 | 50 | 34.28% |
| DHI240510P00146000 | 2024-05-07 9:51AM EDT | 146.00 | 0.15 | 0.20 | 0.35 | -0.25 | -62.50% | 10 | 67 | 33.64% |
| DHI240510P00147000 | 2024-05-07 1:30PM EDT | 147.00 | 0.33 | 0.35 | 0.45 | -0.26 | -44.07% | 3 | 33 | 32.18% |
| DHI240510P00148000 | 2024-05-07 2:26PM EDT | 148.00 | 0.60 | 0.50 | 0.65 | -0.20 | -25.00% | 402 | 65 | 32.18% |
| DHI240510P00149000 | 2024-05-07 10:44AM EDT | 149.00 | 0.65 | 0.65 | 0.85 | -0.45 | -40.91% | 149 | 22 | 31.06% |
| DHI240510P00150000 | 2024-05-07 2:29PM EDT | 150.00 | 1.05 | 0.95 | 1.10 | -0.45 | -30.00% | 30 | 67 | 29.83% |
| DHI240510P00152500 | 2024-05-07 11:31AM EDT | 152.50 | 1.85 | 2.10 | 2.30 | -1.35 | -42.19% | 14 | 7 | 30.76% |
| DHI240510P00155000 | 2024-05-07 10:17AM EDT | 155.00 | 3.15 | 3.80 | 4.00 | -6.35 | -66.84% | 1 | 27 | 31.96% |
| DHI240510P00160000 | 2024-04-18 3:41PM EDT | 160.00 | 14.55 | 7.60 | 8.70 | 0.00 | - | 2 | 0 | 46.44% |
© 2024 Yahoo. All rights reserved.