D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240607C00138000 | 2024-05-24 3:39PM EDT | 138.00 | 7.45 | 8.60 | 12.10 | 0.00 | - | 25 | 25 | 75.59% |
| DHI240607C00139000 | 2024-05-24 3:39PM EDT | 139.00 | 7.10 | 8.80 | 11.10 | +0.45 | +6.77% | 5 | 25 | 52.37% |
| DHI240607C00140000 | 2024-05-30 10:02AM EDT | 140.00 | 5.05 | 6.70 | 10.30 | 0.00 | - | 1 | 4 | 69.85% |
| DHI240607C00141000 | 2024-05-31 2:40PM EDT | 141.00 | 5.20 | 7.10 | 9.50 | +0.40 | +8.33% | 5 | 1 | 50.37% |
| DHI240607C00142000 | 2024-05-30 9:32AM EDT | 142.00 | 2.95 | 6.20 | 8.70 | 0.00 | - | 3 | 205 | 66.26% |
| DHI240607C00143000 | 2024-05-31 2:55PM EDT | 143.00 | 3.67 | 5.30 | 7.80 | +0.84 | +29.68% | 4 | 101 | 62.77% |
| DHI240607C00144000 | 2024-05-31 3:16PM EDT | 144.00 | 3.40 | 4.60 | 5.40 | -0.10 | -2.86% | 2 | 11 | 38.97% |
| DHI240607C00145000 | 2024-05-31 11:53AM EDT | 145.00 | 2.60 | 4.00 | 4.20 | -0.15 | -5.45% | 6 | 38 | 31.64% |
| DHI240607C00146000 | 2024-05-31 2:58PM EDT | 146.00 | 2.00 | 3.30 | 3.50 | +0.36 | +21.95% | 3 | 4 | 30.76% |
| DHI240607C00147000 | 2024-05-31 12:39PM EDT | 147.00 | 2.70 | 2.70 | 2.90 | +0.70 | +35.00% | 21 | 32 | 30.45% |
| DHI240607C00148000 | 2024-05-31 3:58PM EDT | 148.00 | 2.00 | 2.10 | 2.80 | +0.45 | +29.03% | 28 | 44 | 35.47% |
| DHI240607C00149000 | 2024-05-31 3:43PM EDT | 149.00 | 1.55 | 1.65 | 3.90 | +0.31 | +25.00% | 9 | 29 | 54.59% |
| DHI240607C00150000 | 2024-05-31 3:43PM EDT | 150.00 | 1.15 | 1.20 | 2.45 | +0.17 | +17.35% | 52 | 62 | 41.80% |
| DHI240607C00152500 | 2024-05-31 3:59PM EDT | 152.50 | 0.65 | 0.55 | 0.75 | +0.30 | +85.71% | 20 | 7 | 28.98% |
| DHI240607C00155000 | 2024-05-31 3:58PM EDT | 155.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 39 | 94 | 28.96% |
| DHI240607C00157500 | 2024-05-29 12:01PM EDT | 157.50 | 0.10 | 0.10 | 0.25 | +0.05 | +100.00% | 1 | 4 | 32.67% |
| DHI240607C00160000 | 2024-05-31 2:54PM EDT | 160.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 2 | 120 | 32.03% |
| DHI240607C00162500 | 2024-05-28 11:53AM EDT | 162.50 | 0.09 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 56.15% |
| DHI240607C00165000 | 2024-05-23 10:32AM EDT | 165.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 3 | 19 | 49.71% |
| DHI240607C00170000 | 2024-05-29 9:30AM EDT | 170.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 9 | 17 | 74.95% |
| DHI240607C00172500 | 2024-05-30 2:37PM EDT | 172.50 | 0.11 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 80.57% |
| DHI240607C00180000 | 2024-05-15 11:19AM EDT | 180.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 1 | 96.48% |
| DHI240607C00200000 | 2024-05-30 2:31PM EDT | 200.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 7 | 7 | 133.45% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240607P00110000 | 2024-05-02 12:20PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 17 | 17 | 102.73% |
| DHI240607P00120000 | 2024-05-31 1:56PM EDT | 120.00 | 0.05 | 0.00 | 0.30 | -0.45 | -90.00% | 10 | 10 | 78.32% |
| DHI240607P00125000 | 2024-05-29 10:59AM EDT | 125.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 18 | 66.80% |
| DHI240607P00129000 | 2024-05-29 10:58AM EDT | 129.00 | 0.17 | 0.00 | 0.55 | 0.00 | - | - | 2 | 61.52% |
| DHI240607P00130000 | 2024-05-31 9:59AM EDT | 130.00 | 0.30 | 0.00 | 0.30 | +0.15 | +100.00% | 7 | 26 | 52.05% |
| DHI240607P00131000 | 2024-05-30 10:12AM EDT | 131.00 | 0.13 | 0.00 | 0.40 | 0.00 | - | 1 | 2 | 52.34% |
| DHI240607P00133000 | 2024-05-29 2:39PM EDT | 133.00 | 0.42 | 0.05 | 0.25 | 0.00 | - | 5 | 7 | 49.22% |
| DHI240607P00135000 | 2024-05-31 2:15PM EDT | 135.00 | 0.15 | 0.05 | 0.20 | -0.13 | -46.43% | 12 | 50 | 41.50% |
| DHI240607P00136000 | 2024-05-31 3:41PM EDT | 136.00 | 0.19 | 0.10 | 0.20 | -0.30 | -61.22% | 16 | 1 | 38.82% |
| DHI240607P00137000 | 2024-05-30 10:02AM EDT | 137.00 | 0.26 | 0.10 | 0.20 | -0.29 | -52.73% | 1 | 12 | 36.13% |
| DHI240607P00138000 | 2024-05-30 9:37AM EDT | 138.00 | 0.39 | 0.00 | 0.25 | -0.36 | -48.00% | 4 | 17 | 35.16% |
| DHI240607P00139000 | 2024-05-31 3:17PM EDT | 139.00 | 0.38 | 0.10 | 0.30 | -0.92 | -70.77% | 2 | 3 | 33.89% |
| DHI240607P00140000 | 2024-05-31 3:53PM EDT | 140.00 | 0.30 | 0.20 | 0.35 | -0.57 | -65.52% | 37 | 76 | 32.23% |
| DHI240607P00141000 | 2024-05-31 1:08PM EDT | 141.00 | 0.75 | 0.30 | 0.45 | -0.22 | -22.68% | 3 | 77 | 31.49% |
| DHI240607P00142000 | 2024-05-31 3:54PM EDT | 142.00 | 0.55 | 0.40 | 0.55 | -0.75 | -57.69% | 49 | 41 | 30.27% |
| DHI240607P00143000 | 2024-05-31 3:53PM EDT | 143.00 | 0.75 | 0.55 | 0.75 | -0.85 | -53.12% | 8 | 42 | 30.30% |
| DHI240607P00144000 | 2024-05-31 3:59PM EDT | 144.00 | 0.89 | 0.00 | 1.85 | -1.56 | -63.67% | 19 | 9 | 42.43% |
| DHI240607P00145000 | 2024-05-31 3:54PM EDT | 145.00 | 1.20 | 1.00 | 1.15 | -1.25 | -51.02% | 30 | 35 | 28.22% |
| DHI240607P00146000 | 2024-05-31 3:32PM EDT | 146.00 | 2.25 | 1.30 | 1.50 | -0.65 | -22.41% | 13 | 19 | 28.20% |
| DHI240607P00147000 | 2024-05-31 2:14PM EDT | 147.00 | 2.76 | 1.70 | 1.90 | -1.04 | -27.37% | 9 | 6 | 27.98% |
| DHI240607P00148000 | 2024-05-31 9:51AM EDT | 148.00 | 2.56 | 1.70 | 2.35 | -1.53 | -37.41% | 1 | 6 | 27.52% |
| DHI240607P00149000 | 2024-05-31 9:55AM EDT | 149.00 | 3.30 | 2.05 | 2.95 | -3.10 | -48.44% | 2 | 2 | 28.05% |
| DHI240607P00150000 | 2024-05-31 2:11PM EDT | 150.00 | 4.75 | 2.60 | 3.60 | -2.05 | -30.15% | 2 | 28 | 28.42% |
| DHI240607P00152500 | 2024-05-31 2:52PM EDT | 152.50 | 7.57 | 2.95 | 5.50 | -1.71 | -18.43% | 4 | 16 | 29.79% |
| DHI240607P00155000 | 2024-05-22 12:02PM EDT | 155.00 | 9.35 | 5.20 | 7.80 | 0.00 | - | 2 | 2 | 34.38% |
| DHI240607P00160000 | 2024-05-15 3:54PM EDT | 160.00 | 5.50 | 9.80 | 14.50 | 0.00 | - | 6 | 0 | 78.98% |
© 2024 Yahoo. All rights reserved.