UK markets open in 6 hours 46 minutes
NIKKEI 225
38,460.08 0.00 (0.00%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.72 -0.09 (-0.11%) GOLD FUTURES
2,328.50 -9.90 (-0.42%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,631.38 -1,814.73 (-3.40%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240426C00105000 | 2024-04-18 10:23AM EDT | 105.00 | 45.99 | 40.00 | 43.10 | 0.00 | - | - | 1 | 261.52% |
| DHI240426C00135000 | 2024-04-23 1:45PM EDT | 135.00 | 13.98 | 10.00 | 12.30 | 0.00 | - | 5 | 6 | 50.00% |
| DHI240426C00138000 | 2024-04-23 1:45PM EDT | 138.00 | 11.01 | 7.70 | 9.80 | 0.00 | - | 5 | 6 | 75.39% |
| DHI240426C00139000 | 2024-04-22 9:37AM EDT | 139.00 | 4.90 | 6.60 | 8.60 | 0.00 | - | 1 | 1 | 62.89% |
| DHI240426C00140000 | 2024-04-23 9:32AM EDT | 140.00 | 5.92 | 5.90 | 6.80 | 0.00 | - | 10 | 21 | 64.11% |
| DHI240426C00141000 | 2024-04-24 11:08AM EDT | 141.00 | 5.28 | 5.00 | 6.10 | +1.66 | +45.86% | 1 | 3 | 66.89% |
| DHI240426C00142000 | 2024-04-23 3:03PM EDT | 142.00 | 6.95 | 4.30 | 4.70 | 0.00 | - | 22 | 63 | 47.02% |
| DHI240426C00143000 | 2024-04-23 10:31AM EDT | 143.00 | 5.38 | 3.40 | 3.80 | 0.00 | - | 20 | 14 | 42.92% |
| DHI240426C00144000 | 2024-04-24 1:57PM EDT | 144.00 | 2.85 | 2.65 | 3.30 | -1.56 | -35.37% | 1 | 78 | 48.29% |
| DHI240426C00145000 | 2024-04-24 2:02PM EDT | 145.00 | 2.02 | 2.00 | 2.15 | -2.31 | -53.35% | 39 | 101 | 35.50% |
| DHI240426C00146000 | 2024-04-24 3:59PM EDT | 146.00 | 1.50 | 1.40 | 1.60 | -1.91 | -56.01% | 371 | 76 | 35.69% |
| DHI240426C00147000 | 2024-04-24 3:27PM EDT | 147.00 | 1.10 | 0.95 | 1.15 | -1.69 | -60.57% | 29 | 91 | 35.84% |
| DHI240426C00148000 | 2024-04-24 11:27AM EDT | 148.00 | 0.76 | 0.60 | 0.75 | -1.24 | -62.00% | 22 | 55 | 34.72% |
| DHI240426C00149000 | 2024-04-24 3:47PM EDT | 149.00 | 0.50 | 0.35 | 0.50 | -0.96 | -65.75% | 225 | 69 | 35.06% |
| DHI240426C00150000 | 2024-04-24 2:18PM EDT | 150.00 | 0.20 | 0.20 | 0.30 | -0.87 | -81.31% | 33 | 169 | 34.52% |
| DHI240426C00152500 | 2024-04-24 1:24PM EDT | 152.50 | 0.07 | 0.05 | 0.10 | -0.38 | -84.44% | 7 | 114 | 36.72% |
| DHI240426C00155000 | 2024-04-24 12:36PM EDT | 155.00 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 5 | 79 | 51.47% |
| DHI240426C00157500 | 2024-04-19 9:30AM EDT | 157.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 96 | 50.78% |
| DHI240426C00160000 | 2024-04-19 10:56AM EDT | 160.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 68 | 53.91% |
| DHI240426C00162500 | 2024-04-19 10:14AM EDT | 162.50 | 0.09 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 81.84% |
| DHI240426C00165000 | 2024-04-22 2:39PM EDT | 165.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 3 | 80 | 91.21% |
| DHI240426C00170000 | 2024-04-18 9:57AM EDT | 170.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 84.38% |
| DHI240426C00175000 | 2024-04-09 10:09AM EDT | 175.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 98.44% |
| DHI240426C00180000 | 2024-04-10 12:25PM EDT | 180.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 188.77% |
| DHI240426C00185000 | 2024-04-23 10:07AM EDT | 185.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 173.63% |
| DHI240426C00200000 | 2024-03-22 1:30PM EDT | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 159.38% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240426P00110000 | 2024-04-23 11:25AM EDT | 110.00 | 0.03 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 211.72% |
| DHI240426P00120000 | 2024-04-23 12:58PM EDT | 120.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 139.84% |
| DHI240426P00123000 | 2024-04-18 11:36AM EDT | 123.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 64 | 160.74% |
| DHI240426P00125000 | 2024-04-22 9:33AM EDT | 125.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 35 | 102.73% |
| DHI240426P00126000 | 2024-04-16 9:45AM EDT | 126.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 1 | 92.19% |
| DHI240426P00129000 | 2024-04-19 3:55PM EDT | 129.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 79.69% |
| DHI240426P00130000 | 2024-04-19 3:31PM EDT | 130.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 8 | 20 | 90.43% |
| DHI240426P00131000 | 2024-04-22 1:39PM EDT | 131.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 22 | 53 | 85.55% |
| DHI240426P00132000 | 2024-04-22 2:39PM EDT | 132.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 83.01% |
| DHI240426P00134000 | 2024-04-24 1:41PM EDT | 134.00 | 0.04 | 0.00 | 0.10 | -0.21 | -84.00% | 1 | 10 | 58.20% |
| DHI240426P00135000 | 2024-04-22 1:24PM EDT | 135.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 4 | 612 | 69.92% |
| DHI240426P00136000 | 2024-04-19 2:34PM EDT | 136.00 | 0.64 | 0.00 | 0.45 | 0.00 | - | 10 | 10 | 66.60% |
| DHI240426P00137000 | 2024-04-24 3:44PM EDT | 137.00 | 0.10 | 0.00 | 0.10 | -0.03 | -23.08% | 3 | 23 | 51.37% |
| DHI240426P00138000 | 2024-04-23 10:40AM EDT | 138.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 12 | 51 | 50.78% |
| DHI240426P00139000 | 2024-04-24 11:08AM EDT | 139.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 35 | 45.70% |
| DHI240426P00140000 | 2024-04-24 3:29PM EDT | 140.00 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 19 | 359 | 40.63% |
| DHI240426P00141000 | 2024-04-24 2:14PM EDT | 141.00 | 0.20 | 0.10 | 0.20 | +0.06 | +42.86% | 4 | 46 | 38.18% |
| DHI240426P00142000 | 2024-04-24 3:09PM EDT | 142.00 | 0.29 | 0.20 | 0.30 | +0.14 | +93.33% | 7 | 35 | 36.91% |
| DHI240426P00143000 | 2024-04-24 11:57AM EDT | 143.00 | 0.60 | 0.25 | 0.45 | +0.28 | +87.50% | 16 | 72 | 35.84% |
| DHI240426P00144000 | 2024-04-24 3:32PM EDT | 144.00 | 0.54 | 0.50 | 0.65 | +0.09 | +20.00% | 106 | 19 | 34.42% |
| DHI240426P00145000 | 2024-04-24 3:49PM EDT | 145.00 | 0.80 | 0.80 | 0.95 | +0.14 | +21.21% | 42 | 1,193 | 33.55% |
| DHI240426P00146000 | 2024-04-24 3:04PM EDT | 146.00 | 1.47 | 1.15 | 1.35 | +0.67 | +83.75% | 36 | 44 | 32.67% |
| DHI240426P00147000 | 2024-04-24 12:32PM EDT | 147.00 | 2.65 | 1.65 | 1.85 | +1.41 | +113.71% | 35 | 102 | 31.54% |
| DHI240426P00148000 | 2024-04-24 12:19PM EDT | 148.00 | 3.04 | 2.30 | 2.50 | +1.54 | +102.67% | 10 | 74 | 31.25% |
| DHI240426P00149000 | 2024-04-24 11:27AM EDT | 149.00 | 3.41 | 2.90 | 5.10 | +1.31 | +62.38% | 12 | 45 | 52.25% |
| DHI240426P00150000 | 2024-04-24 10:02AM EDT | 150.00 | 4.52 | 2.50 | 4.20 | +1.84 | +68.66% | 11 | 217 | 35.25% |
| DHI240426P00152500 | 2024-04-19 12:29PM EDT | 152.50 | 9.54 | 4.90 | 7.40 | 0.00 | - | 20 | 150 | 74.07% |
| DHI240426P00155000 | 2024-04-24 2:49PM EDT | 155.00 | 9.30 | 8.00 | 9.80 | +2.30 | +32.86% | 37 | 45 | 86.13% |
| DHI240426P00157500 | 2024-04-15 2:39PM EDT | 157.50 | 12.40 | 10.30 | 12.60 | +2.70 | +27.84% | 11 | 3 | 53.91% |
| DHI240426P00160000 | 2024-04-24 2:15PM EDT | 160.00 | 13.90 | 13.30 | 14.50 | +0.39 | +2.89% | 19 | 5 | 52.34% |
| DHI240426P00162500 | 2024-04-18 11:28AM EDT | 162.50 | 11.50 | 15.10 | 17.40 | 0.00 | - | - | 0 | 130.47% |
| DHI240426P00165000 | 2024-04-24 2:49PM EDT | 165.00 | 19.30 | 17.60 | 19.70 | +5.27 | +37.56% | 7 | 2 | 133.98% |
© 2024 Yahoo. All rights reserved.