D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240802C00125000 | 2024-07-15 10:02AM EDT | 125.00 | 28.98 | 50.80 | 53.40 | 0.00 | - | 1 | 1 | 119.53% |
| DHI240802C00128000 | 2024-07-08 10:08AM EDT | 128.00 | 10.90 | 48.20 | 50.60 | 0.00 | - | - | 5 | 134.18% |
| DHI240802C00130000 | 2024-06-17 1:23PM EDT | 130.00 | 15.00 | 28.40 | 32.20 | 0.00 | - | - | 5 | 0.00% |
| DHI240802C00131000 | 2024-07-10 3:58PM EDT | 131.00 | 11.10 | 44.90 | 47.90 | 0.00 | - | - | 2 | 126.07% |
| DHI240802C00132000 | 2024-07-10 3:58PM EDT | 132.00 | 10.50 | 44.30 | 46.80 | 0.00 | - | - | 5 | 130.57% |
| DHI240802C00133000 | 2024-07-10 3:53PM EDT | 133.00 | 9.90 | 42.80 | 45.70 | 0.00 | - | - | 7 | 112.31% |
| DHI240802C00134000 | 2024-07-10 11:49AM EDT | 134.00 | 7.90 | 41.70 | 45.10 | 0.00 | - | - | 10 | 118.07% |
| DHI240802C00135000 | 2024-07-02 2:12PM EDT | 135.00 | 5.92 | 41.00 | 44.10 | 0.00 | - | 20 | 20 | 122.27% |
| DHI240802C00136000 | 2024-07-10 12:52PM EDT | 136.00 | 7.70 | 40.00 | 43.00 | 0.00 | - | - | 14 | 117.38% |
| DHI240802C00138000 | 2024-07-11 10:16AM EDT | 138.00 | 10.71 | 37.90 | 40.40 | 0.00 | - | - | 2 | 93.36% |
| DHI240802C00139000 | 2024-07-12 2:15PM EDT | 139.00 | 17.00 | 37.20 | 39.50 | 0.00 | - | - | 4 | 102.64% |
| DHI240802C00140000 | 2024-07-22 10:13AM EDT | 140.00 | 33.68 | 35.80 | 38.40 | 0.00 | - | 3 | 25 | 84.77% |
| DHI240802C00141000 | 2024-07-16 10:02AM EDT | 141.00 | 20.40 | 35.30 | 37.40 | 0.00 | - | 14 | 5 | 97.66% |
| DHI240802C00144000 | 2024-07-24 10:30AM EDT | 144.00 | 29.81 | 32.10 | 34.90 | 0.00 | - | 2 | 14 | 96.19% |
| DHI240802C00145000 | 2024-07-16 12:14PM EDT | 145.00 | 16.05 | 31.10 | 33.50 | 0.00 | - | 4 | 30 | 85.35% |
| DHI240802C00146000 | 2024-07-19 10:08AM EDT | 146.00 | 31.50 | 30.00 | 32.90 | -0.20 | -0.63% | 1 | 18 | 89.16% |
| DHI240802C00147000 | 2024-07-16 12:48PM EDT | 147.00 | 15.40 | 28.70 | 31.90 | 0.00 | - | 5 | 16 | 80.52% |
| DHI240802C00148000 | 2024-07-18 10:43AM EDT | 148.00 | 27.00 | 27.60 | 29.80 | 0.00 | - | 9 | 34 | 95.12% |
| DHI240802C00150000 | 2024-07-26 2:03PM EDT | 150.00 | 27.50 | 26.00 | 28.40 | -0.50 | -1.79% | 1 | 30 | 68.75% |
| DHI240802C00152500 | 2024-07-26 11:40AM EDT | 152.50 | 25.60 | 22.50 | 25.30 | +13.85 | +117.87% | 1 | 15 | 82.72% |
| DHI240802C00155000 | 2024-07-25 11:21AM EDT | 155.00 | 20.43 | 20.10 | 22.70 | 0.00 | - | 2 | 70 | 73.34% |
| DHI240802C00157500 | 2024-07-26 1:19PM EDT | 157.50 | 20.55 | 17.50 | 20.40 | +5.13 | +33.27% | 5 | 17 | 71.19% |
| DHI240802C00160000 | 2024-07-26 1:19PM EDT | 160.00 | 18.05 | 15.20 | 17.80 | +5.70 | +46.15% | 5 | 179 | 62.06% |
| DHI240802C00162500 | 2024-07-24 2:02PM EDT | 162.50 | 12.25 | 14.40 | 15.30 | 0.00 | - | 1 | 43 | 55.08% |
| DHI240802C00165000 | 2024-07-24 11:13AM EDT | 165.00 | 10.03 | 12.00 | 12.80 | 0.00 | - | 1 | 36 | 48.05% |
| DHI240802C00167500 | 2024-07-26 3:42PM EDT | 167.50 | 10.49 | 9.80 | 11.00 | +3.65 | +53.36% | 15 | 39 | 51.51% |
| DHI240802C00170000 | 2024-07-26 3:42PM EDT | 170.00 | 8.30 | 7.70 | 9.40 | +2.15 | +34.96% | 8 | 32 | 54.39% |
| DHI240802C00172500 | 2024-07-26 3:11PM EDT | 172.50 | 5.70 | 5.80 | 6.20 | +1.90 | +50.00% | 664 | 667 | 36.74% |
| DHI240802C00175000 | 2024-07-26 3:46PM EDT | 175.00 | 4.58 | 4.20 | 4.40 | +1.28 | +38.79% | 21 | 287 | 34.36% |
| DHI240802C00177500 | 2024-07-26 3:11PM EDT | 177.50 | 2.85 | 2.90 | 3.10 | +0.35 | +14.00% | 32 | 296 | 34.45% |
| DHI240802C00180000 | 2024-07-26 3:47PM EDT | 180.00 | 2.30 | 1.90 | 2.00 | +1.05 | +84.00% | 45 | 250 | 33.55% |
| DHI240802C00182500 | 2024-07-26 3:42PM EDT | 182.50 | 1.44 | 1.15 | 1.30 | +0.49 | +51.58% | 74 | 101 | 34.01% |
| DHI240802C00185000 | 2024-07-26 3:40PM EDT | 185.00 | 0.90 | 0.70 | 0.80 | +0.01 | +1.12% | 49 | 42 | 34.23% |
| DHI240802C00190000 | 2024-07-26 3:48PM EDT | 190.00 | 0.34 | 0.25 | 0.35 | +0.02 | +6.25% | 126 | 26 | 36.96% |
| DHI240802C00195000 | 2024-07-26 11:19AM EDT | 195.00 | 0.19 | 0.05 | 0.20 | -0.04 | -17.39% | 4 | 2 | 41.50% |
| DHI240802C00200000 | 2024-07-25 10:45AM EDT | 200.00 | 0.07 | 0.05 | 0.10 | -0.18 | -72.00% | 13 | 11 | 44.34% |
| DHI240802C00215000 | 2024-07-19 11:42AM EDT | 215.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 55.08% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240802P00100000 | 2024-07-24 1:28PM EDT | 100.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 211.33% |
| DHI240802P00105000 | 2024-07-24 2:36PM EDT | 105.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 15 | 15 | 170.31% |
| DHI240802P00110000 | 2024-07-24 1:28PM EDT | 110.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 2 | 0 | 168.55% |
| DHI240802P00115000 | 2024-07-22 10:31AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 9 | 252 | 130.86% |
| DHI240802P00120000 | 2024-07-22 9:39AM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 10 | 119.14% |
| DHI240802P00123000 | 2024-07-24 11:18AM EDT | 123.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 33 | 133.40% |
| DHI240802P00124000 | 2024-07-25 9:30AM EDT | 124.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 17 | 33 | 155.27% |
| DHI240802P00125000 | 2024-07-24 10:07AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 62 | 137.31% |
| DHI240802P00126000 | 2024-07-24 10:07AM EDT | 126.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 33 | 105.47% |
| DHI240802P00127000 | 2024-07-22 1:20PM EDT | 127.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 1 | 91.02% |
| DHI240802P00128000 | 2024-07-22 1:20PM EDT | 128.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 5 | 144.82% |
| DHI240802P00129000 | 2024-07-24 11:15AM EDT | 129.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 126.56% |
| DHI240802P00130000 | 2024-07-24 10:03AM EDT | 130.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 49 | 119.14% |
| DHI240802P00131000 | 2024-07-24 3:08PM EDT | 131.00 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 136.23% |
| DHI240802P00133000 | 2024-07-26 3:56PM EDT | 133.00 | 0.05 | 0.05 | 0.35 | -0.21 | -80.77% | 15 | 1 | 104.30% |
| DHI240802P00134000 | 2024-07-22 9:30AM EDT | 134.00 | 0.05 | 0.05 | 0.80 | 0.00 | - | 1 | 8 | 116.31% |
| DHI240802P00135000 | 2024-07-16 10:38AM EDT | 135.00 | 0.48 | 0.05 | 0.85 | 0.00 | - | 6 | 14 | 114.94% |
| DHI240802P00136000 | 2024-07-17 3:57PM EDT | 136.00 | 0.05 | 0.05 | 0.40 | -0.28 | -84.85% | 2 | 1 | 99.12% |
| DHI240802P00137000 | 2024-07-17 2:43PM EDT | 137.00 | 0.32 | 0.05 | 0.75 | 0.00 | - | 3 | 10 | 107.23% |
| DHI240802P00138000 | 2024-07-10 12:15PM EDT | 138.00 | 4.85 | 0.00 | 0.80 | 0.00 | - | - | 3 | 104.69% |
| DHI240802P00139000 | 2024-07-24 12:17PM EDT | 139.00 | 0.23 | 0.00 | 0.55 | 0.00 | - | 1 | 4 | 95.31% |
| DHI240802P00140000 | 2024-07-24 2:38PM EDT | 140.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 2 | 52 | 92.97% |
| DHI240802P00142000 | 2024-07-17 2:43PM EDT | 142.00 | 0.56 | 0.00 | 0.60 | 0.00 | - | 3 | 17 | 89.65% |
| DHI240802P00143000 | 2024-07-16 1:18PM EDT | 143.00 | 0.73 | 0.00 | 0.65 | 0.00 | - | 1 | 8 | 88.48% |
| DHI240802P00144000 | 2024-07-12 11:23AM EDT | 144.00 | 1.75 | 0.00 | 0.75 | 0.00 | - | - | 6 | 88.57% |
| DHI240802P00145000 | 2024-07-24 2:18PM EDT | 145.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 38 | 51 | 68.56% |
| DHI240802P00146000 | 2024-07-11 11:27AM EDT | 146.00 | 3.90 | 0.05 | 0.65 | 0.00 | - | - | 3 | 82.52% |
| DHI240802P00147000 | 2024-07-18 12:31PM EDT | 147.00 | 0.20 | 0.05 | 0.70 | 0.00 | - | 1 | 7 | 81.15% |
| DHI240802P00148000 | 2024-07-24 10:14AM EDT | 148.00 | 0.12 | 0.05 | 0.70 | 0.00 | - | 2 | 4 | 78.76% |
| DHI240802P00149000 | 2024-07-18 9:33AM EDT | 149.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 1 | 4 | 76.37% |
| DHI240802P00150000 | 2024-07-24 11:13AM EDT | 150.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 1 | 52 | 74.90% |
| DHI240802P00152500 | 2024-07-24 12:19PM EDT | 152.50 | 0.28 | 0.05 | 0.25 | 0.00 | - | 2 | 41 | 57.03% |
| DHI240802P00155000 | 2024-07-25 10:17AM EDT | 155.00 | 0.27 | 0.05 | 0.30 | 0.00 | - | 21 | 128 | 53.13% |
| DHI240802P00157500 | 2024-07-26 12:17PM EDT | 157.50 | 0.15 | 0.05 | 0.40 | -0.11 | -42.31% | 1 | 88 | 50.20% |
| DHI240802P00160000 | 2024-07-26 2:21PM EDT | 160.00 | 0.22 | 0.15 | 0.30 | -0.23 | -51.11% | 8 | 233 | 47.41% |
| DHI240802P00162500 | 2024-07-26 2:21PM EDT | 162.50 | 0.27 | 0.20 | 0.30 | -0.38 | -58.46% | 10 | 78 | 41.55% |
| DHI240802P00165000 | 2024-07-26 3:27PM EDT | 165.00 | 0.40 | 0.30 | 0.45 | -0.35 | -46.67% | 19 | 435 | 39.60% |
| DHI240802P00167500 | 2024-07-26 3:57PM EDT | 167.50 | 0.60 | 0.55 | 0.65 | -0.64 | -51.61% | 4 | 79 | 37.16% |
| DHI240802P00170000 | 2024-07-26 3:24PM EDT | 170.00 | 0.86 | 0.90 | 1.05 | -1.59 | -64.90% | 38 | 2,487 | 36.23% |
| DHI240802P00172500 | 2024-07-26 3:24PM EDT | 172.50 | 1.65 | 1.50 | 1.65 | -1.75 | -51.47% | 36 | 253 | 35.45% |
| DHI240802P00175000 | 2024-07-26 3:58PM EDT | 175.00 | 2.40 | 2.35 | 2.50 | -1.10 | -31.43% | 104 | 299 | 34.79% |
| DHI240802P00177500 | 2024-07-26 2:31PM EDT | 177.50 | 3.75 | 3.50 | 3.70 | -3.05 | -44.85% | 53 | 46 | 34.86% |
| DHI240802P00180000 | 2024-07-26 11:23AM EDT | 180.00 | 4.66 | 5.00 | 5.20 | -3.94 | -45.81% | 8 | 86 | 35.06% |
| DHI240802P00182500 | 2024-07-18 10:48AM EDT | 182.50 | 8.90 | 6.70 | 8.70 | 0.00 | - | 1 | 1 | 55.18% |
| DHI240802P00185000 | 2024-07-26 9:50AM EDT | 185.00 | 6.73 | 8.70 | 9.20 | -6.67 | -49.78% | 2 | 1 | 39.23% |
| DHI240802P00190000 | 2024-07-25 11:03AM EDT | 190.00 | 15.70 | 13.10 | 14.70 | 0.00 | - | 1 | 0 | 59.81% |
| DHI240802P00195000 | 2024-07-18 10:13AM EDT | 195.00 | 21.10 | 17.90 | 20.20 | 0.00 | - | 1 | 1 | 61.33% |
| DHI240802P00200000 | 2024-07-18 10:13AM EDT | 200.00 | 26.00 | 22.70 | 23.80 | 0.00 | - | 12 | 12 | 66.55% |
© 2024 Yahoo. All rights reserved.