D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503C00100000 | 2024-04-17 1:19PM EDT | 100.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240503C00105000 | 2024-05-01 10:07AM EDT | 105.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DHI240503C00110000 | 2024-04-12 12:24PM EDT | 110.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI240503C00135000 | 2024-04-24 11:05AM EDT | 135.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| DHI240503C00138000 | 2024-04-30 3:59PM EDT | 138.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DHI240503C00139000 | 2024-05-01 9:53AM EDT | 139.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| DHI240503C00140000 | 2024-05-01 10:45AM EDT | 140.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 32 | 255 | 0.00% |
| DHI240503C00141000 | 2024-05-01 2:56PM EDT | 141.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 35 | 233 | 0.00% |
| DHI240503C00142000 | 2024-05-01 2:48PM EDT | 142.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 114 | 83 | 0.00% |
| DHI240503C00143000 | 2024-05-01 3:02PM EDT | 143.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 24 | 98 | 1.56% |
| DHI240503C00144000 | 2024-05-01 3:16PM EDT | 144.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 47 | 84 | 3.13% |
| DHI240503C00145000 | 2024-05-01 3:50PM EDT | 145.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 38 | 355 | 6.25% |
| DHI240503C00146000 | 2024-05-01 3:18PM EDT | 146.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 21 | 113 | 6.25% |
| DHI240503C00147000 | 2024-05-01 3:29PM EDT | 147.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 42 | 86 | 12.50% |
| DHI240503C00148000 | 2024-05-01 2:41PM EDT | 148.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 15 | 95 | 12.50% |
| DHI240503C00149000 | 2024-05-01 3:26PM EDT | 149.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 17 | 207 | 12.50% |
| DHI240503C00150000 | 2024-05-01 12:29PM EDT | 150.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 232 | 12.50% |
| DHI240503C00152500 | 2024-05-01 3:16PM EDT | 152.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 24 | 90 | 25.00% |
| DHI240503C00155000 | 2024-05-01 3:01PM EDT | 155.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 194 | 25.00% |
| DHI240503C00157500 | 2024-04-30 12:52PM EDT | 157.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 90 | 25.00% |
| DHI240503C00160000 | 2024-04-25 3:14PM EDT | 160.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 247 | 25.00% |
| DHI240503C00162500 | 2024-05-01 1:41PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| DHI240503C00165000 | 2024-04-25 9:30AM EDT | 165.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| DHI240503C00167500 | 2024-04-18 12:23PM EDT | 167.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| DHI240503C00170000 | 2024-05-01 11:20AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 50.00% |
| DHI240503C00175000 | 2024-04-10 11:42AM EDT | 175.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| DHI240503C00180000 | 2024-04-18 11:31AM EDT | 180.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| DHI240503C00185000 | 2024-05-01 11:21AM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| DHI240503C00195000 | 2024-04-23 11:23AM EDT | 195.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503P00119000 | 2024-04-23 10:16AM EDT | 119.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 17 | 50.00% |
| DHI240503P00120000 | 2024-04-23 10:09AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DHI240503P00125000 | 2024-04-26 3:12PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 64 | 50.00% |
| DHI240503P00128000 | 2024-04-25 12:54PM EDT | 128.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 22 | 25.00% |
| DHI240503P00130000 | 2024-04-25 12:38PM EDT | 130.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| DHI240503P00132000 | 2024-05-01 10:21AM EDT | 132.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| DHI240503P00133000 | 2024-04-25 10:12AM EDT | 133.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| DHI240503P00134000 | 2024-05-01 12:31PM EDT | 134.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| DHI240503P00135000 | 2024-05-01 10:00AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 12.50% |
| DHI240503P00136000 | 2024-05-01 9:35AM EDT | 136.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 12.50% |
| DHI240503P00137000 | 2024-05-01 3:19PM EDT | 137.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 60 | 12.50% |
| DHI240503P00138000 | 2024-05-01 12:16PM EDT | 138.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 12.50% |
| DHI240503P00139000 | 2024-05-01 1:47PM EDT | 139.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| DHI240503P00140000 | 2024-05-01 3:39PM EDT | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,830 | 1,897 | 6.25% |
| DHI240503P00141000 | 2024-05-01 3:26PM EDT | 141.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 80 | 1,056 | 3.13% |
| DHI240503P00142000 | 2024-05-01 3:00PM EDT | 142.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 40 | 69 | 1.56% |
| DHI240503P00143000 | 2024-05-01 3:19PM EDT | 143.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 27 | 109 | 0.00% |
| DHI240503P00144000 | 2024-05-01 3:25PM EDT | 144.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 59 | 72 | 0.00% |
| DHI240503P00145000 | 2024-05-01 3:56PM EDT | 145.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 24 | 75 | 0.00% |
| DHI240503P00146000 | 2024-05-01 3:31PM EDT | 146.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 21 | 51 | 0.00% |
| DHI240503P00147000 | 2024-05-01 3:55PM EDT | 147.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| DHI240503P00148000 | 2024-04-26 1:01PM EDT | 148.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 0.00% |
| DHI240503P00149000 | 2024-05-01 3:00PM EDT | 149.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| DHI240503P00150000 | 2024-05-01 12:32PM EDT | 150.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| DHI240503P00152500 | 2024-04-26 1:08PM EDT | 152.50 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| DHI240503P00155000 | 2024-05-01 10:31AM EDT | 155.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| DHI240503P00160000 | 2024-04-30 3:57PM EDT | 160.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| DHI240503P00165000 | 2024-05-01 3:31PM EDT | 165.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 22 | 2 | 0.00% |
| DHI240503P00170000 | 2024-05-01 3:31PM EDT | 170.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 0.00% |
| DHI240503P00175000 | 2024-04-01 2:39PM EDT | 175.00 | 14.40 | 28.60 | 31.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.