UK markets open in 2 hours 9 minutes
NIKKEI 225
38,241.96 -32.09 (-0.08%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.59 +0.59 (+0.75%) GOLD FUTURES
2,328.50 +17.50 (+0.76%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,763.94 -2,234.23 (-4.65%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed 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 | 2023-12-21 1:55PM EDT | 75.00 | 76.41 | 79.70 | 84.00 | 0.00 | - | - | 35 | 179.44% |
| DHI240816C00085000 | 2024-04-18 1:50PM EDT | 85.00 | 63.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI240816C00090000 | 2024-03-07 4:09PM EDT | 90.00 | 68.07 | 68.20 | 71.50 | 0.00 | - | 4 | 74 | 158.65% |
| DHI240816C00095000 | 2024-01-08 12:17PM EDT | 95.00 | 60.50 | 52.30 | 54.30 | 0.00 | - | 1 | 106 | 87.01% |
| DHI240816C00100000 | 2024-04-18 9:30AM EDT | 100.00 | 54.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240816C00105000 | 2024-04-25 10:00AM EDT | 105.00 | 38.49 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| DHI240816C00115000 | 2024-04-17 1:02PM EDT | 115.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240816C00120000 | 2024-04-25 10:17AM EDT | 120.00 | 24.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240816C00125000 | 2024-04-25 10:15AM EDT | 125.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240816C00130000 | 2024-04-18 3:21PM EDT | 130.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI240816C00135000 | 2024-04-29 10:19AM EDT | 135.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240816C00140000 | 2024-04-25 10:17AM EDT | 140.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| DHI240816C00145000 | 2024-05-01 3:36PM EDT | 145.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| DHI240816C00150000 | 2024-05-01 11:23AM EDT | 150.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DHI240816C00155000 | 2024-05-01 3:04PM EDT | 155.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 3.13% |
| DHI240816C00160000 | 2024-05-01 10:56AM EDT | 160.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI240816C00165000 | 2024-05-01 11:23AM EDT | 165.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI240816C00170000 | 2024-04-29 12:37PM EDT | 170.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI240816C00175000 | 2024-04-26 1:23PM EDT | 175.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DHI240816C00180000 | 2024-05-01 1:13PM EDT | 180.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| DHI240816C00185000 | 2024-04-24 3:16PM EDT | 185.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHI240816C00190000 | 2024-04-23 2:07PM EDT | 190.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHI240816C00195000 | 2024-04-18 12:48PM EDT | 195.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| DHI240816C00200000 | 2024-04-23 11:59AM EDT | 200.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DHI240816C00210000 | 2024-03-21 12:29PM EDT | 210.00 | 1.40 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 42.51% |
| DHI240816C00220000 | 2024-04-19 11:12AM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| DHI240816C00230000 | 2024-03-28 10:50AM EDT | 230.00 | 0.47 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 44.85% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240816P00075000 | 2023-12-20 4:58PM EDT | 75.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | - | 4 | 62.89% |
| DHI240816P00080000 | 2024-01-17 4:36PM EDT | 80.00 | 0.70 | 0.10 | 0.80 | 0.00 | - | - | 1 | 58.45% |
| DHI240816P00095000 | 2024-03-11 11:34AM EDT | 95.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 49.10% |
| DHI240816P00100000 | 2024-05-01 10:21AM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| DHI240816P00105000 | 2024-05-01 1:05PM EDT | 105.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHI240816P00110000 | 2024-04-30 2:27PM EDT | 110.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| DHI240816P00115000 | 2024-04-30 1:30PM EDT | 115.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| DHI240816P00120000 | 2024-04-30 3:30PM EDT | 120.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| DHI240816P00125000 | 2024-05-01 12:39PM EDT | 125.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHI240816P00130000 | 2024-05-01 10:48AM EDT | 130.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| DHI240816P00135000 | 2024-05-01 12:31PM EDT | 135.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| DHI240816P00140000 | 2024-05-01 12:01PM EDT | 140.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| DHI240816P00145000 | 2024-05-01 12:34PM EDT | 145.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| DHI240816P00150000 | 2024-05-01 10:14AM EDT | 150.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240816P00155000 | 2024-04-30 10:13AM EDT | 155.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI240816P00160000 | 2024-04-18 10:08AM EDT | 160.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DHI240816P00165000 | 2024-04-25 3:20PM EDT | 165.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240816P00170000 | 2024-05-01 3:00PM EDT | 170.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DHI240816P00175000 | 2024-05-01 2:44PM EDT | 175.00 | 30.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI240816P00185000 | 2024-05-01 3:31PM EDT | 185.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.