D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240816C00075000 | 2024-07-16 2:04PM EDT | 75.00 | 86.03 | 100.50 | 103.90 | 0.00 | - | 35 | 35 | 166.80% |
| DHI240816C00085000 | 2024-07-18 10:50AM EDT | 85.00 | 91.08 | 90.60 | 94.00 | 0.00 | - | 1 | 2 | 151.76% |
| DHI240816C00090000 | 2024-07-19 12:23PM EDT | 90.00 | 85.80 | 85.20 | 89.00 | 0.00 | - | 60 | 74 | 125.39% |
| DHI240816C00095000 | 2024-07-17 10:20AM EDT | 95.00 | 65.68 | 80.50 | 83.70 | 0.00 | - | 50 | 92 | 116.21% |
| DHI240816C00100000 | 2024-07-16 3:41PM EDT | 100.00 | 63.00 | 75.50 | 79.00 | 0.00 | - | 35 | 28 | 118.36% |
| DHI240816C00105000 | 2024-07-23 10:22AM EDT | 105.00 | 71.50 | 70.30 | 74.00 | 0.00 | - | 10 | 33 | 103.03% |
| DHI240816C00110000 | 2024-07-12 1:54PM EDT | 110.00 | 45.25 | 65.60 | 69.10 | 0.00 | - | 7 | 106 | 105.47% |
| DHI240816C00115000 | 2024-06-25 10:03AM EDT | 115.00 | 27.85 | 56.80 | 60.10 | 0.00 | - | 1 | 1 | 0.00% |
| DHI240816C00120000 | 2024-07-17 10:14AM EDT | 120.00 | 40.50 | 55.70 | 58.90 | 0.00 | - | 1 | 51 | 86.52% |
| DHI240816C00125000 | 2024-07-22 10:50AM EDT | 125.00 | 47.60 | 50.70 | 54.20 | 0.00 | - | 5 | 19 | 83.89% |
| DHI240816C00130000 | 2024-07-25 12:48PM EDT | 130.00 | 46.19 | 45.10 | 48.20 | 0.00 | - | 10 | 64 | 92.53% |
| DHI240816C00135000 | 2024-07-24 10:16AM EDT | 135.00 | 38.17 | 40.20 | 43.90 | 0.00 | - | 10 | 79 | 52.44% |
| DHI240816C00140000 | 2024-07-25 3:29PM EDT | 140.00 | 34.77 | 35.50 | 38.90 | 0.00 | - | 2 | 176 | 53.13% |
| DHI240816C00145000 | 2024-07-26 10:32AM EDT | 145.00 | 32.80 | 30.30 | 33.40 | +0.80 | +2.50% | 11 | 435 | 68.77% |
| DHI240816C00150000 | 2024-07-25 3:59PM EDT | 150.00 | 30.00 | 25.60 | 28.70 | +6.51 | +27.71% | 1 | 1,191 | 63.57% |
| DHI240816C00155000 | 2024-07-26 11:05AM EDT | 155.00 | 23.45 | 22.30 | 23.00 | +4.65 | +24.73% | 10 | 3,292 | 46.44% |
| DHI240816C00160000 | 2024-07-26 1:38PM EDT | 160.00 | 17.80 | 17.60 | 18.30 | +3.40 | +23.61% | 4 | 496 | 41.43% |
| DHI240816C00162500 | 2024-07-23 10:06AM EDT | 162.50 | 14.90 | 15.10 | 16.10 | 0.00 | - | - | 5 | 39.89% |
| DHI240816C00165000 | 2024-07-26 11:07AM EDT | 165.00 | 15.33 | 13.40 | 13.90 | +2.08 | +15.70% | 3 | 745 | 37.79% |
| DHI240816C00167500 | 2024-07-26 9:38AM EDT | 167.50 | 12.32 | 11.50 | 11.90 | +2.47 | +25.08% | - | - | 36.68% |
| DHI240816C00170000 | 2024-07-26 11:07AM EDT | 170.00 | 9.88 | 9.60 | 10.00 | +1.98 | +25.06% | 50 | 916 | 35.50% |
| DHI240816C00172500 | 2024-07-25 1:58PM EDT | 172.50 | 7.00 | 8.00 | 8.30 | 0.00 | - | 32 | 83 | 34.77% |
| DHI240816C00175000 | 2024-07-26 3:15PM EDT | 175.00 | 6.50 | 6.50 | 6.80 | +1.50 | +30.00% | 171 | 1,389 | 34.33% |
| DHI240816C00177500 | 2024-07-26 11:35AM EDT | 177.50 | 5.60 | 5.20 | 5.40 | +0.71 | +14.52% | 6 | 233 | 33.47% |
| DHI240816C00180000 | 2024-07-26 3:55PM EDT | 180.00 | 4.20 | 4.10 | 4.30 | +1.10 | +35.48% | 219 | 1,006 | 33.39% |
| DHI240816C00182500 | 2024-07-26 3:30PM EDT | 182.50 | 3.30 | 3.20 | 3.40 | +0.30 | +10.00% | 112 | 98 | 33.50% |
| DHI240816C00185000 | 2024-07-26 3:25PM EDT | 185.00 | 2.45 | 2.40 | 2.60 | +0.58 | +31.02% | 212 | 945 | 33.24% |
| DHI240816C00187500 | 2024-07-25 3:13PM EDT | 187.50 | 1.35 | 1.85 | 2.00 | 0.00 | - | - | - | 33.39% |
| DHI240816C00190000 | 2024-07-26 3:44PM EDT | 190.00 | 1.57 | 1.35 | 1.90 | +0.16 | +11.35% | 28 | 1,977 | 36.63% |
| DHI240816C00192500 | 2024-07-26 3:47PM EDT | 192.50 | 1.20 | 1.00 | 1.15 | +0.41 | +51.90% | 17 | - | 33.75% |
| DHI240816C00195000 | 2024-07-26 3:09PM EDT | 195.00 | 0.80 | 0.75 | 0.90 | +0.05 | +6.67% | 4 | 1,585 | 34.40% |
| DHI240816C00200000 | 2024-07-26 2:42PM EDT | 200.00 | 0.50 | 0.40 | 0.55 | +0.03 | +6.38% | 24 | 93 | 35.67% |
| DHI240816C00205000 | 2024-07-26 3:36PM EDT | 205.00 | 0.30 | 0.25 | 0.65 | -0.15 | -33.33% | 3 | 2 | 42.58% |
| DHI240816C00210000 | 2024-07-25 3:45PM EDT | 210.00 | 0.47 | 0.05 | 0.75 | 0.00 | - | 7 | 9 | 49.32% |
| DHI240816C00220000 | 2024-05-07 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 25.00% |
| DHI240816C00230000 | 2024-07-26 2:02PM EDT | 230.00 | 0.05 | 0.00 | 1.20 | -0.05 | -50.00% | 16 | 5 | 65.01% |
| DHI240816C00240000 | 2024-07-23 10:28AM EDT | 240.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 222 | 50.78% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240816P00075000 | 2024-07-09 10:31AM EDT | 75.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 14 | 211.91% |
| DHI240816P00080000 | 2024-07-09 3:14PM EDT | 80.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 33 | 34 | 181.05% |
| DHI240816P00085000 | 2024-07-17 2:31PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 24 | 109.38% |
| DHI240816P00090000 | 2024-07-19 2:38PM EDT | 90.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 15 | 15 | 156.88% |
| DHI240816P00095000 | 2024-07-19 2:38PM EDT | 95.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 145.80% |
| DHI240816P00100000 | 2024-07-24 1:28PM EDT | 100.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 171 | 135.25% |
| DHI240816P00105000 | 2024-07-22 11:16AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 35 | 79.69% |
| DHI240816P00110000 | 2024-07-25 2:22PM EDT | 110.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 22 | 371 | 73.05% |
| DHI240816P00115000 | 2024-07-24 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 523 | 66.80% |
| DHI240816P00120000 | 2024-07-26 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 1,233 | 60.94% |
| DHI240816P00125000 | 2024-07-26 1:56PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 40 | 732 | 59.38% |
| DHI240816P00130000 | 2024-07-26 12:06PM EDT | 130.00 | 0.08 | 0.00 | 0.20 | -0.07 | -46.67% | 18 | 711 | 58.20% |
| DHI240816P00135000 | 2024-07-26 10:39AM EDT | 135.00 | 0.16 | 0.05 | 0.20 | +0.01 | +6.67% | 12 | 1,041 | 53.52% |
| DHI240816P00140000 | 2024-07-26 12:06PM EDT | 140.00 | 0.17 | 0.10 | 0.25 | -0.03 | -15.00% | 17 | 1,057 | 52.73% |
| DHI240816P00145000 | 2024-07-24 2:43PM EDT | 145.00 | 0.42 | 0.10 | 0.40 | +0.10 | +31.25% | 1 | 687 | 50.34% |
| DHI240816P00147000 | 2024-07-24 10:18AM EDT | 147.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 1 | 54.64% |
| DHI240816P00148000 | 2024-07-24 2:21PM EDT | 148.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 35 | 35 | 53.08% |
| DHI240816P00150000 | 2024-07-26 3:22PM EDT | 150.00 | 0.36 | 0.25 | 0.50 | -0.07 | -16.28% | 8 | 620 | 45.41% |
| DHI240816P00152500 | 2024-07-25 2:42PM EDT | 152.50 | 0.52 | 0.30 | 0.45 | 0.00 | - | - | - | 40.77% |
| DHI240816P00155000 | 2024-07-26 3:22PM EDT | 155.00 | 0.50 | 0.40 | 0.55 | -0.25 | -33.33% | 7 | 1,612 | 39.01% |
| DHI240816P00157500 | 2024-07-26 10:02AM EDT | 157.50 | 0.53 | 0.50 | 0.70 | -0.28 | -34.57% | 3 | 20 | 37.62% |
| DHI240816P00160000 | 2024-07-26 1:57PM EDT | 160.00 | 0.85 | 0.70 | 0.90 | -0.58 | -40.56% | 13 | 984 | 36.33% |
| DHI240816P00162500 | 2024-07-26 2:32PM EDT | 162.50 | 1.09 | 1.00 | 1.20 | -0.85 | -43.81% | 3 | 107 | 35.47% |
| DHI240816P00165000 | 2024-07-26 11:29AM EDT | 165.00 | 1.45 | 1.35 | 1.55 | -0.85 | -36.96% | 5 | 526 | 34.33% |
| DHI240816P00167500 | 2024-07-26 3:42PM EDT | 167.50 | 1.81 | 1.90 | 2.05 | -1.29 | -41.61% | 88 | 166 | 33.62% |
| DHI240816P00170000 | 2024-07-26 3:52PM EDT | 170.00 | 2.50 | 2.50 | 2.70 | -1.24 | -33.16% | 194 | 2,830 | 33.06% |
| DHI240816P00172500 | 2024-07-26 3:55PM EDT | 172.50 | 3.40 | 3.30 | 3.50 | -0.96 | -22.02% | 130 | 691 | 32.51% |
| DHI240816P00175000 | 2024-07-26 3:21PM EDT | 175.00 | 4.60 | 4.30 | 4.50 | -2.10 | -31.34% | 160 | 803 | 32.17% |
| DHI240816P00177500 | 2024-07-26 2:19PM EDT | 177.50 | 5.60 | 5.50 | 5.70 | -1.70 | -23.29% | 131 | 449 | 31.95% |
| DHI240816P00180000 | 2024-07-26 1:45PM EDT | 180.00 | 7.10 | 6.90 | 7.10 | -2.65 | -27.18% | 62 | 304 | 31.82% |
| DHI240816P00182500 | 2024-07-25 10:42AM EDT | 182.50 | 10.80 | 8.40 | 8.80 | 0.00 | - | - | - | 32.50% |
| DHI240816P00185000 | 2024-07-22 1:02PM EDT | 185.00 | 10.40 | 10.00 | 10.90 | 0.00 | - | 2 | 11 | 34.86% |
| DHI240816P00190000 | 2024-07-26 3:30PM EDT | 190.00 | 14.30 | 14.10 | 16.40 | +0.10 | +0.70% | 10 | 12 | 47.23% |
© 2024 Yahoo. All rights reserved.