D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240517C00055000 | 2023-11-16 4:59PM EDT | 55.00 | 73.50 | 94.50 | 97.10 | 0.00 | - | - | 1 | 497.75% |
| DHI240517C00070000 | 2023-10-17 11:18AM EDT | 70.00 | 39.00 | 59.00 | 59.70 | 0.00 | - | - | 3 | 0.00% |
| DHI240517C00075000 | 2023-12-06 10:35AM EDT | 75.00 | 60.60 | 74.50 | 76.60 | 0.00 | - | 1 | 14 | 357.84% |
| DHI240517C00080000 | 2024-05-01 10:09AM EDT | 80.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DHI240517C00085000 | 2024-04-18 1:50PM EDT | 85.00 | 62.41 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| DHI240517C00090000 | 2023-11-28 11:03AM EDT | 90.00 | 38.60 | 62.40 | 64.40 | 0.00 | - | 1 | 51 | 322.22% |
| DHI240517C00095000 | 2024-05-01 10:10AM EDT | 95.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DHI240517C00100000 | 2024-02-06 1:46PM EDT | 100.00 | 44.20 | 55.30 | 57.40 | 0.00 | - | 15 | 56 | 309.89% |
| DHI240517C00105000 | 2024-04-19 2:47PM EDT | 105.00 | 36.92 | 0.00 | 0.00 | 0.00 | - | 11 | 68 | 0.00% |
| DHI240517C00110000 | 2024-04-30 11:12AM EDT | 110.00 | 33.54 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 0.00% |
| DHI240517C00115000 | 2024-03-14 3:34PM EDT | 115.00 | 36.50 | 36.00 | 38.50 | 0.00 | - | 1 | 88 | 194.26% |
| DHI240517C00120000 | 2024-04-24 12:19PM EDT | 120.00 | 25.83 | 0.00 | 0.00 | 0.00 | - | 5 | 166 | 0.00% |
| DHI240517C00125000 | 2024-03-26 1:18PM EDT | 125.00 | 37.00 | 19.30 | 20.00 | 0.00 | - | 1 | 51 | 72.44% |
| DHI240517C00130000 | 2024-04-18 3:26PM EDT | 130.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| DHI240517C00135000 | 2024-04-25 9:33AM EDT | 135.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| DHI240517C00136000 | 2024-04-30 2:31PM EDT | 136.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| DHI240517C00140000 | 2024-05-01 10:52AM EDT | 140.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 604 | 0.00% |
| DHI240517C00141000 | 2024-05-01 1:22PM EDT | 141.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 42 | 49 | 0.00% |
| DHI240517C00142000 | 2024-05-01 2:05PM EDT | 142.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 28 | 33 | 0.00% |
| DHI240517C00143000 | 2024-05-01 3:14PM EDT | 143.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 69 | 107 | 0.39% |
| DHI240517C00144000 | 2024-05-01 3:17PM EDT | 144.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 23 | 79 | 1.56% |
| DHI240517C00145000 | 2024-05-01 3:11PM EDT | 145.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 28 | 1,736 | 1.56% |
| DHI240517C00146000 | 2024-05-01 3:03PM EDT | 146.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 50 | 3.13% |
| DHI240517C00147000 | 2024-05-01 3:33PM EDT | 147.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 23 | 63 | 3.13% |
| DHI240517C00148000 | 2024-05-01 3:13PM EDT | 148.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 24 | 47 | 3.13% |
| DHI240517C00149000 | 2024-05-01 9:44AM EDT | 149.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 6.25% |
| DHI240517C00150000 | 2024-05-01 2:31PM EDT | 150.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 524 | 6.25% |
| DHI240517C00152500 | 2024-04-30 11:22AM EDT | 152.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 6.25% |
| DHI240517C00155000 | 2024-05-01 3:25PM EDT | 155.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 24 | 3,914 | 12.50% |
| DHI240517C00157500 | 2024-05-01 3:29PM EDT | 157.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| DHI240517C00160000 | 2024-05-01 3:42PM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 1,827 | 12.50% |
| DHI240517C00162500 | 2024-04-26 11:48AM EDT | 162.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 12.50% |
| DHI240517C00165000 | 2024-05-01 3:50PM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 4,052 | 12.50% |
| DHI240517C00170000 | 2024-05-01 11:20AM EDT | 170.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 1,666 | 25.00% |
| DHI240517C00175000 | 2024-05-01 1:13PM EDT | 175.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 25.00% |
| DHI240517C00180000 | 2024-04-25 10:30AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 25.00% |
| DHI240517C00185000 | 2024-04-22 1:27PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 166 | 25.00% |
| DHI240517C00190000 | 2024-05-01 11:21AM EDT | 190.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 219 | 25.00% |
| DHI240517C00195000 | 2024-03-13 9:43AM EDT | 195.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 76.37% |
| DHI240517C00200000 | 2024-03-28 2:51PM EDT | 200.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 75.39% |
| DHI240517C00205000 | 2024-04-23 11:23AM EDT | 205.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| DHI240517C00210000 | 2024-02-26 12:16PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DHI240517C00220000 | 2024-04-02 9:51AM EDT | 220.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DHI240517C00230000 | 2024-03-21 1:23PM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 95.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240517P00055000 | 2024-03-22 11:44AM EDT | 55.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 191.02% |
| DHI240517P00060000 | 2024-03-05 12:33PM EDT | 60.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 10 | 179.69% |
| DHI240517P00065000 | 2023-12-19 4:41PM EDT | 65.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 175.00% |
| DHI240517P00070000 | 2024-03-05 12:42PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 259 | 149.61% |
| DHI240517P00075000 | 2024-02-26 2:48PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,250 | 50.00% |
| DHI240517P00080000 | 2024-03-05 12:42PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 18 | 123.83% |
| DHI240517P00085000 | 2023-11-17 3:40PM EDT | 85.00 | 0.77 | 0.10 | 0.55 | 0.00 | - | 1 | 13 | 129.69% |
| DHI240517P00090000 | 2024-01-31 10:30AM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 17 | 66 | 50.00% |
| DHI240517P00095000 | 2024-02-13 4:39PM EDT | 95.00 | 0.47 | 0.05 | 2.30 | 0.00 | - | 2 | 27 | 136.87% |
| DHI240517P00100000 | 2024-04-17 3:59PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 231 | 387 | 25.00% |
| DHI240517P00105000 | 2024-04-11 1:07PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 117 | 25.00% |
| DHI240517P00110000 | 2024-04-26 3:17PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 277 | 25.00% |
| DHI240517P00115000 | 2024-04-30 3:38PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 293 | 25.00% |
| DHI240517P00120000 | 2024-05-01 2:19PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 455 | 25.00% |
| DHI240517P00125000 | 2024-05-01 3:50PM EDT | 125.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2,468 | 12.50% |
| DHI240517P00130000 | 2024-05-01 3:59PM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 353 | 1,163 | 12.50% |
| DHI240517P00131000 | 2024-05-01 10:21AM EDT | 131.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| DHI240517P00132000 | 2024-05-01 12:26PM EDT | 132.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 6.25% |
| DHI240517P00133000 | 2024-04-25 11:49AM EDT | 133.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | - | 97 | 6.25% |
| DHI240517P00134000 | 2024-04-29 1:03PM EDT | 134.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 6.25% |
| DHI240517P00135000 | 2024-05-01 3:00PM EDT | 135.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 4,539 | 6.25% |
| DHI240517P00136000 | 2024-04-30 10:24AM EDT | 136.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| DHI240517P00137000 | 2024-05-01 2:41PM EDT | 137.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 6 | 201 | 6.25% |
| DHI240517P00138000 | 2024-05-01 9:32AM EDT | 138.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| DHI240517P00139000 | 2024-04-24 12:32PM EDT | 139.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| DHI240517P00140000 | 2024-05-01 1:26PM EDT | 140.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 70 | 660 | 1.56% |
| DHI240517P00141000 | 2024-05-01 11:03AM EDT | 141.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 75 | 337 | 1.56% |
| DHI240517P00142000 | 2024-05-01 11:21AM EDT | 142.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 0.39% |
| DHI240517P00143000 | 2024-05-01 3:59PM EDT | 143.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 16 | 177 | 0.00% |
| DHI240517P00144000 | 2024-05-01 3:54PM EDT | 144.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| DHI240517P00145000 | 2024-05-01 3:31PM EDT | 145.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 22 | 636 | 0.00% |
| DHI240517P00146000 | 2024-04-29 10:36AM EDT | 146.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 0.00% |
| DHI240517P00147000 | 2024-04-26 12:41PM EDT | 147.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 20 | 117 | 0.00% |
| DHI240517P00148000 | 2024-04-26 9:32AM EDT | 148.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| DHI240517P00149000 | 2024-04-24 11:15AM EDT | 149.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DHI240517P00150000 | 2024-04-30 11:48AM EDT | 150.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 5 | 557 | 0.00% |
| DHI240517P00152500 | 2024-04-23 10:08AM EDT | 152.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| DHI240517P00155000 | 2024-04-29 3:18PM EDT | 155.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 438 | 0.00% |
| DHI240517P00160000 | 2024-04-29 10:30AM EDT | 160.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
| DHI240517P00165000 | 2024-04-23 11:28AM EDT | 165.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| DHI240517P00170000 | 2024-05-01 3:32PM EDT | 170.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 70 | 16 | 0.00% |
| DHI240517P00175000 | 2024-05-01 3:31PM EDT | 175.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| DHI240517P00180000 | 2024-04-08 9:53AM EDT | 180.00 | 24.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240517P00185000 | 2024-01-22 11:25AM EDT | 185.00 | 28.17 | 39.00 | 41.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.