D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240628C00110000 | 2024-05-31 1:50PM EDT | 110.00 | 36.30 | 36.00 | 40.60 | -3.44 | -8.66% | 2 | 1 | 65.43% |
| DHI240628C00120000 | 2024-05-24 3:33PM EDT | 120.00 | 25.15 | 26.00 | 30.70 | 0.00 | - | 1 | 0 | 50.32% |
| DHI240628C00125000 | 2024-05-09 11:56AM EDT | 125.00 | 25.48 | 21.10 | 25.60 | 0.00 | - | 1 | 1 | 69.82% |
| DHI240628C00130000 | 2024-05-28 11:57AM EDT | 130.00 | 14.80 | 18.20 | 21.30 | 0.00 | - | 6 | 7 | 51.16% |
| DHI240628C00135000 | 2024-05-29 2:39PM EDT | 135.00 | 8.87 | 13.80 | 15.90 | 0.00 | - | - | 1 | 50.67% |
| DHI240628C00140000 | 2024-05-29 2:33PM EDT | 140.00 | 5.60 | 9.80 | 11.50 | 0.00 | - | 10 | 11 | 43.49% |
| DHI240628C00145000 | 2024-05-31 1:15PM EDT | 145.00 | 5.60 | 6.10 | 7.10 | +1.40 | +33.33% | 1 | 8 | 34.56% |
| DHI240628C00150000 | 2024-05-31 1:20PM EDT | 150.00 | 3.10 | 2.55 | 4.50 | +0.15 | +5.08% | 7 | 60 | 33.62% |
| DHI240628C00155000 | 2024-05-31 9:41AM EDT | 155.00 | 2.15 | 1.35 | 4.30 | +0.65 | +43.33% | 10 | 10 | 43.95% |
| DHI240628C00160000 | 2024-05-29 12:12PM EDT | 160.00 | 0.83 | 0.85 | 1.15 | +0.46 | +124.32% | 2 | 15 | 29.91% |
| DHI240628C00165000 | 2024-05-28 3:49PM EDT | 165.00 | 0.42 | 0.30 | 1.65 | +0.18 | +75.00% | 5 | 28 | 41.80% |
| DHI240628C00170000 | 2024-05-22 10:01AM EDT | 170.00 | 0.43 | 0.05 | 0.60 | 0.00 | - | 1 | 0 | 36.38% |
| DHI240628C00175000 | 2024-05-16 9:30AM EDT | 175.00 | 0.20 | 0.00 | 2.20 | -0.91 | -81.98% | 4 | 1 | 60.45% |
| DHI240628C00180000 | 2024-05-21 3:26PM EDT | 180.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | - | 9 | 53.44% |
| DHI240628C00185000 | 2024-05-09 2:32PM EDT | 185.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 59.40% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240628P00125000 | 2024-05-24 1:28PM EDT | 125.00 | 0.37 | 0.10 | 0.40 | +0.02 | +5.71% | 5 | 15 | 39.40% |
| DHI240628P00130000 | 2024-05-30 10:45AM EDT | 130.00 | 0.63 | 0.40 | 0.60 | -0.23 | -26.74% | 6 | 93 | 35.30% |
| DHI240628P00135000 | 2024-05-31 3:42PM EDT | 135.00 | 1.17 | 0.70 | 1.00 | -0.25 | -17.61% | 21 | 94 | 32.01% |
| DHI240628P00140000 | 2024-05-31 2:18PM EDT | 140.00 | 2.07 | 1.35 | 1.95 | -0.48 | -18.82% | 47 | 65 | 30.79% |
| DHI240628P00145000 | 2024-05-31 3:42PM EDT | 145.00 | 3.58 | 3.10 | 3.50 | -1.18 | -24.79% | 28 | 49 | 29.49% |
| DHI240628P00150000 | 2024-05-31 2:47PM EDT | 150.00 | 7.20 | 4.70 | 5.90 | -2.85 | -28.36% | 2 | 30 | 28.69% |
| DHI240628P00155000 | 2024-05-20 9:38AM EDT | 155.00 | 7.05 | 8.00 | 10.90 | 0.00 | - | 1 | 5 | 40.04% |
| DHI240628P00160000 | 2024-05-17 9:30AM EDT | 160.00 | 10.31 | 10.50 | 13.30 | 0.00 | - | 1 | 0 | 29.46% |
© 2024 Yahoo. All rights reserved.