D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240621C00055000 | 2023-07-27 12:17PM EDT | 55.00 | 76.10 | 61.70 | 63.00 | 0.00 | - | 1 | 3 | 0.00% |
| DHI240621C00060000 | 2024-03-21 9:44AM EDT | 60.00 | 102.77 | 80.00 | 84.80 | 0.00 | - | 10 | 55 | 171.05% |
| DHI240621C00070000 | 2024-03-13 9:59AM EDT | 70.00 | 85.71 | 79.20 | 80.50 | 0.00 | - | 7 | 4 | 209.25% |
| DHI240621C00080000 | 2024-03-14 1:12PM EDT | 80.00 | 70.52 | 70.10 | 73.60 | 0.00 | - | 7 | 19 | 197.22% |
| DHI240621C00085000 | 2024-03-19 10:12AM EDT | 85.00 | 69.70 | 59.90 | 62.00 | 0.00 | - | 4 | 16 | 125.46% |
| DHI240621C00090000 | 2024-01-23 4:23PM EDT | 90.00 | 55.03 | 55.50 | 60.00 | 0.00 | - | 1 | 1 | 132.64% |
| DHI240621C00095000 | 2024-04-30 3:43PM EDT | 95.00 | 48.66 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| DHI240621C00100000 | 2024-02-15 2:11PM EDT | 100.00 | 47.59 | 51.00 | 55.50 | 0.00 | - | 5 | 43 | 151.94% |
| DHI240621C00105000 | 2024-03-07 10:40AM EDT | 105.00 | 52.00 | 53.10 | 56.20 | 0.00 | - | 3 | 185 | 181.07% |
| DHI240621C00110000 | 2024-03-28 9:34AM EDT | 110.00 | 54.16 | 35.70 | 37.50 | 0.00 | - | 8 | 52 | 81.10% |
| DHI240621C00115000 | 2024-03-27 10:44AM EDT | 115.00 | 47.35 | 31.70 | 33.20 | 0.00 | - | 4 | 102 | 77.83% |
| DHI240621C00120000 | 2024-04-19 2:49PM EDT | 120.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 8 | 169 | 0.00% |
| DHI240621C00125000 | 2024-04-23 11:29AM EDT | 125.00 | 24.55 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| DHI240621C00130000 | 2024-05-01 3:50PM EDT | 130.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 0.00% |
| DHI240621C00135000 | 2024-05-01 2:46PM EDT | 135.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 3 | 258 | 0.00% |
| DHI240621C00140000 | 2024-05-01 12:48PM EDT | 140.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 84 | 241 | 0.00% |
| DHI240621C00145000 | 2024-05-01 3:47PM EDT | 145.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 114 | 710 | 1.56% |
| DHI240621C00150000 | 2024-05-01 3:15PM EDT | 150.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 56 | 579 | 3.13% |
| DHI240621C00155000 | 2024-05-01 3:48PM EDT | 155.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 177 | 654 | 6.25% |
| DHI240621C00160000 | 2024-05-01 3:48PM EDT | 160.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 37 | 483 | 6.25% |
| DHI240621C00165000 | 2024-05-01 3:15PM EDT | 165.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 33 | 417 | 6.25% |
| DHI240621C00170000 | 2024-04-30 1:36PM EDT | 170.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 530 | 12.50% |
| DHI240621C00175000 | 2024-05-01 12:07PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 138 | 12.50% |
| DHI240621C00180000 | 2024-04-30 1:38PM EDT | 180.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 12.50% |
| DHI240621C00185000 | 2024-04-10 10:27AM EDT | 185.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| DHI240621C00190000 | 2024-04-22 2:29PM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| DHI240621C00195000 | 2024-04-23 2:28PM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 12.50% |
| DHI240621C00200000 | 2024-04-22 2:29PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 25.00% |
| DHI240621C00210000 | 2024-04-01 3:39PM EDT | 210.00 | 0.42 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 66.31% |
| DHI240621C00230000 | 2024-03-07 1:44PM EDT | 230.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | - | 20 | 71.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240621P00055000 | 2024-01-12 3:02PM EDT | 55.00 | 0.12 | 0.00 | 0.85 | 0.00 | - | 1 | 444 | 131.35% |
| DHI240621P00060000 | 2024-02-16 11:34AM EDT | 60.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 53 | 105.18% |
| DHI240621P00065000 | 2024-03-25 3:44PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 94.14% |
| DHI240621P00070000 | 2024-03-27 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 50.00% |
| DHI240621P00075000 | 2024-03-26 10:20AM EDT | 75.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 31 | 78.32% |
| DHI240621P00080000 | 2024-04-18 10:26AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 25.00% |
| DHI240621P00085000 | 2024-01-09 2:37PM EDT | 85.00 | 0.48 | 0.05 | 0.50 | 0.00 | - | 6 | 49 | 70.61% |
| DHI240621P00090000 | 2024-03-28 2:45PM EDT | 90.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 256 | 70.17% |
| DHI240621P00095000 | 2024-04-16 3:35PM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 164 | 25.00% |
| DHI240621P00100000 | 2024-04-12 12:41PM EDT | 100.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 323 | 25.00% |
| DHI240621P00105000 | 2024-04-29 2:03PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 738 | 12.50% |
| DHI240621P00110000 | 2024-04-29 2:03PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 306 | 12.50% |
| DHI240621P00115000 | 2024-04-29 2:02PM EDT | 115.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 9 | 141 | 12.50% |
| DHI240621P00120000 | 2024-05-01 10:25AM EDT | 120.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 18 | 159 | 12.50% |
| DHI240621P00125000 | 2024-04-30 3:44PM EDT | 125.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 5 | 652 | 6.25% |
| DHI240621P00130000 | 2024-05-01 2:52PM EDT | 130.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 1,297 | 6.25% |
| DHI240621P00135000 | 2024-05-01 3:09PM EDT | 135.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 31 | 359 | 3.13% |
| DHI240621P00140000 | 2024-05-01 3:14PM EDT | 140.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 55 | 437 | 1.56% |
| DHI240621P00145000 | 2024-05-01 3:28PM EDT | 145.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 23 | 440 | 0.00% |
| DHI240621P00150000 | 2024-05-01 3:47PM EDT | 150.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 24 | 667 | 0.00% |
| DHI240621P00155000 | 2024-04-29 10:21AM EDT | 155.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 328 | 0.00% |
| DHI240621P00160000 | 2024-04-23 12:27PM EDT | 160.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 2 | 278 | 0.00% |
| DHI240621P00165000 | 2024-04-23 11:28AM EDT | 165.00 | 18.29 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 0.00% |
| DHI240621P00170000 | 2024-04-19 12:48PM EDT | 170.00 | 27.05 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| DHI240621P00175000 | 2024-05-01 3:32PM EDT | 175.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 98 | 36 | 0.00% |
| DHI240621P00180000 | 2023-12-20 2:05PM EDT | 180.00 | 29.80 | 26.20 | 27.10 | 0.00 | - | - | 1 | 0.00% |
| DHI240621P00185000 | 2024-01-25 4:28PM EDT | 185.00 | 44.16 | 37.30 | 40.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.