D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240614C00136000 | 2024-06-04 2:17PM EDT | 136.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI240614C00140000 | 2024-06-07 2:26PM EDT | 140.00 | 3.24 | 2.35 | 2.65 | -3.64 | -52.91% | 8 | 20 | 32.79% |
| DHI240614C00141000 | 2024-06-04 1:52PM EDT | 141.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DHI240614C00142000 | 2024-06-07 2:02PM EDT | 142.00 | 2.25 | 1.55 | 1.70 | -4.65 | -67.39% | 28 | 7 | 31.93% |
| DHI240614C00143000 | 2024-06-04 2:34PM EDT | 143.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| DHI240614C00144000 | 2024-06-07 3:55PM EDT | 144.00 | 0.95 | 0.75 | 1.00 | -2.85 | -75.00% | 41 | 30 | 31.06% |
| DHI240614C00145000 | 2024-06-07 3:57PM EDT | 145.00 | 0.72 | 0.65 | 0.80 | -1.58 | -68.70% | 90 | 36 | 31.67% |
| DHI240614C00146000 | 2024-06-07 1:20PM EDT | 146.00 | 0.81 | 0.30 | 0.65 | -0.99 | -55.00% | 9 | 20 | 32.52% |
| DHI240614C00147000 | 2024-06-07 12:17PM EDT | 147.00 | 0.59 | 0.35 | 0.45 | -0.97 | -62.18% | 189 | 110 | 31.62% |
| DHI240614C00148000 | 2024-06-07 3:57PM EDT | 148.00 | 0.27 | 0.25 | 0.35 | -0.83 | -75.45% | 18 | 217 | 32.13% |
| DHI240614C00149000 | 2024-06-07 3:20PM EDT | 149.00 | 0.30 | 0.15 | 0.25 | -0.60 | -66.67% | 11 | 10 | 31.98% |
| DHI240614C00150000 | 2024-06-07 3:56PM EDT | 150.00 | 0.13 | 0.10 | 0.20 | -0.57 | -81.43% | 67 | 230 | 32.81% |
| DHI240614C00152500 | 2024-06-06 1:29PM EDT | 152.50 | 0.05 | 0.05 | 0.15 | -0.40 | -88.89% | 2 | 10 | 36.52% |
| DHI240614C00155000 | 2024-06-07 3:51PM EDT | 155.00 | 0.03 | 0.00 | 0.10 | -0.22 | -88.00% | 3 | 56 | 39.06% |
| DHI240614C00157500 | 2024-06-06 9:38AM EDT | 157.50 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 13 | 56.45% |
| DHI240614C00160000 | 2024-06-05 10:51AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 140 | 49.02% |
| DHI240614C00162500 | 2024-06-03 11:06AM EDT | 162.50 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 55.66% |
| DHI240614C00165000 | 2024-06-03 10:28AM EDT | 165.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| DHI240614C00167500 | 2024-06-03 9:43AM EDT | 167.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| DHI240614C00170000 | 2024-06-05 10:44AM EDT | 170.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 84.47% |
| DHI240614C00175000 | 2024-06-06 9:54AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 25.00% |
| DHI240614C00200000 | 2024-06-05 2:58PM EDT | 200.00 | 0.43 | 0.00 | 1.00 | 0.00 | - | 6 | 6 | 144.04% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240614P00115000 | 2024-06-06 9:54AM EDT | 115.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | 43 | 77.73% |
| DHI240614P00120000 | 2024-06-07 2:25PM EDT | 120.00 | 0.05 | 0.00 | 0.30 | -0.01 | -16.67% | 153 | 401 | 61.72% |
| DHI240614P00125000 | 2024-06-05 9:44AM EDT | 125.00 | 0.11 | 0.05 | 0.50 | 0.00 | - | 2 | 5 | 54.39% |
| DHI240614P00130000 | 2024-06-07 3:49PM EDT | 130.00 | 0.13 | 0.15 | 0.25 | -0.12 | -48.00% | 15 | 25 | 38.38% |
| DHI240614P00132000 | 2024-06-07 12:10PM EDT | 132.00 | 0.20 | 0.20 | 0.35 | -0.12 | -37.50% | 3 | 3 | 35.40% |
| DHI240614P00133000 | 2024-06-07 3:49PM EDT | 133.00 | 0.35 | 0.25 | 0.45 | +0.19 | +118.75% | 3 | 3 | 34.72% |
| DHI240614P00134000 | 2024-06-07 2:05PM EDT | 134.00 | 0.40 | 0.35 | 0.50 | -0.75 | -65.22% | 6 | 1 | 32.37% |
| DHI240614P00135000 | 2024-06-07 3:37PM EDT | 135.00 | 0.45 | 0.55 | 0.70 | +0.10 | +28.57% | 40 | 56 | 32.69% |
| DHI240614P00136000 | 2024-06-07 3:45PM EDT | 136.00 | 0.70 | 0.75 | 0.90 | -0.20 | -22.22% | 110 | 2 | 32.18% |
| DHI240614P00137000 | 2024-06-07 3:47PM EDT | 137.00 | 1.00 | 1.00 | 1.15 | +0.57 | +132.56% | 67 | 361 | 31.71% |
| DHI240614P00138000 | 2024-06-07 3:52PM EDT | 138.00 | 1.30 | 1.30 | 1.45 | +0.54 | +71.05% | 52 | 21 | 31.20% |
| DHI240614P00139000 | 2024-06-07 3:47PM EDT | 139.00 | 1.61 | 1.60 | 1.80 | +0.61 | +61.00% | 28 | 137 | 30.59% |
| DHI240614P00140000 | 2024-06-07 3:58PM EDT | 140.00 | 2.10 | 2.10 | 2.25 | +0.90 | +75.00% | 102 | 335 | 30.47% |
| DHI240614P00141000 | 2024-06-07 3:53PM EDT | 141.00 | 2.78 | 2.60 | 2.80 | +1.26 | +82.89% | 7 | 81 | 30.76% |
| DHI240614P00142000 | 2024-06-07 1:00PM EDT | 142.00 | 2.79 | 3.10 | 3.40 | +1.52 | +119.69% | 2 | 21 | 30.86% |
| DHI240614P00143000 | 2024-06-06 1:52PM EDT | 143.00 | 3.90 | 3.80 | 4.30 | +1.68 | +75.68% | 1 | 22 | 34.33% |
| DHI240614P00144000 | 2024-06-07 3:24PM EDT | 144.00 | 3.82 | 4.40 | 4.90 | +1.09 | +39.93% | 9 | 26 | 32.89% |
| DHI240614P00145000 | 2024-06-07 12:07PM EDT | 145.00 | 4.85 | 5.10 | 6.10 | +1.56 | +47.42% | 2 | 82 | 39.99% |
| DHI240614P00146000 | 2024-06-06 2:57PM EDT | 146.00 | 3.60 | 5.90 | 6.50 | 0.00 | - | 10 | 19 | 33.81% |
| DHI240614P00147000 | 2024-06-07 1:37PM EDT | 147.00 | 5.95 | 5.70 | 8.80 | +1.55 | +35.23% | 2 | 4 | 58.55% |
| DHI240614P00148000 | 2024-06-07 12:55PM EDT | 148.00 | 7.10 | 6.20 | 8.30 | +1.85 | +35.24% | 3 | 7 | 36.23% |
| DHI240614P00149000 | 2024-06-07 12:56PM EDT | 149.00 | 7.95 | 7.50 | 10.60 | +3.20 | +67.37% | 2 | 4 | 63.14% |
| DHI240614P00150000 | 2024-06-07 11:17AM EDT | 150.00 | 9.35 | 8.10 | 11.10 | +4.75 | +103.26% | 3 | 33 | 58.28% |
| DHI240614P00152500 | 2024-05-29 12:48PM EDT | 152.50 | 11.65 | 10.40 | 14.40 | 0.00 | - | 6 | 6 | 80.42% |
| DHI240614P00155000 | 2024-05-31 3:20PM EDT | 155.00 | 9.70 | 14.20 | 16.30 | 0.00 | - | 4 | 8 | 54.30% |
| DHI240614P00160000 | 2024-05-21 3:38PM EDT | 160.00 | 11.11 | 18.00 | 21.30 | 0.00 | - | 1 | 0 | 92.77% |
| DHI240614P00180000 | 2024-05-15 10:33AM EDT | 180.00 | 25.52 | 38.00 | 41.60 | 0.00 | - | - | 0 | 68.75% |
© 2024 Yahoo. All rights reserved.