UK markets open in 6 hours 46 minutes
NIKKEI 225
38,274.05 0.00 (0.00%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.33 +0.33 (+0.42%) GOLD FUTURES
2,334.30 +23.30 (+1.01%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,515.25 -1,958.81 (-4.04%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI241115C00075000 | 2024-04-17 10:37AM EDT | 75.00 | 73.50 | 68.10 | 71.80 | 0.00 | - | 1 | 131 | 68.51% |
| DHI241115C00085000 | 2024-01-09 3:04PM EDT | 85.00 | 70.53 | 62.50 | 64.60 | 0.00 | - | 85 | 135 | 77.35% |
| DHI241115C00090000 | 2024-01-09 4:18PM EDT | 90.00 | 65.74 | 58.30 | 59.40 | 0.00 | - | - | 89 | 72.40% |
| DHI241115C00095000 | 2024-02-27 1:16PM EDT | 95.00 | 54.80 | 70.60 | 75.00 | 0.00 | - | 1 | 70 | 136.70% |
| DHI241115C00100000 | 2024-04-25 12:26PM EDT | 100.00 | 47.46 | 44.60 | 47.20 | 0.00 | - | 4 | 345 | 53.65% |
| DHI241115C00105000 | 2024-02-27 3:48PM EDT | 105.00 | 45.20 | 61.30 | 66.00 | 0.00 | - | 9 | 33 | 121.11% |
| DHI241115C00110000 | 2024-04-25 10:00AM EDT | 110.00 | 36.79 | 37.40 | 38.30 | 0.00 | - | 1 | 15 | 47.57% |
| DHI241115C00115000 | 2024-03-11 11:25AM EDT | 115.00 | 43.40 | 41.80 | 43.00 | 0.00 | - | 5 | 38 | 70.89% |
| DHI241115C00120000 | 2024-04-17 10:53AM EDT | 120.00 | 33.50 | 29.40 | 30.20 | 0.00 | - | 1 | 42 | 43.31% |
| DHI241115C00125000 | 2024-03-13 12:10PM EDT | 125.00 | 39.25 | 34.60 | 37.00 | 0.00 | - | 45 | 42 | 67.27% |
| DHI241115C00130000 | 2024-03-11 11:11AM EDT | 130.00 | 32.21 | 30.00 | 32.20 | 0.00 | - | 21 | 58 | 61.39% |
| DHI241115C00135000 | 2024-04-18 2:05PM EDT | 135.00 | 23.72 | 19.10 | 20.00 | 0.00 | - | 1 | 22 | 39.34% |
| DHI241115C00140000 | 2024-04-30 11:12AM EDT | 140.00 | 17.00 | 15.10 | 16.90 | 0.00 | - | 4 | 105 | 37.77% |
| DHI241115C00145000 | 2024-04-25 10:12AM EDT | 145.00 | 13.50 | 12.40 | 14.40 | 0.00 | - | 14 | 57 | 37.11% |
| DHI241115C00150000 | 2024-04-25 10:12AM EDT | 150.00 | 11.20 | 9.80 | 12.30 | 0.00 | - | 9 | 137 | 36.83% |
| DHI241115C00155000 | 2024-04-25 10:11AM EDT | 155.00 | 9.40 | 7.70 | 9.80 | 0.00 | - | 8 | 64 | 35.00% |
| DHI241115C00160000 | 2024-05-01 12:48PM EDT | 160.00 | 7.76 | 7.50 | 8.00 | -1.34 | -14.73% | 84 | 102 | 34.28% |
| DHI241115C00165000 | 2024-04-29 2:11PM EDT | 165.00 | 7.20 | 6.10 | 6.50 | 0.00 | - | 6 | 209 | 33.73% |
| DHI241115C00170000 | 2024-04-24 11:42AM EDT | 170.00 | 6.40 | 4.80 | 5.40 | 0.00 | - | 31 | 150 | 33.73% |
| DHI241115C00175000 | 2024-05-01 2:51PM EDT | 175.00 | 4.65 | 3.70 | 4.30 | +0.05 | +1.09% | 32 | 102 | 33.20% |
| DHI241115C00180000 | 2024-04-26 9:46AM EDT | 180.00 | 4.20 | 2.75 | 3.30 | 0.00 | - | 1 | 149 | 32.41% |
| DHI241115C00185000 | 2024-04-19 11:45AM EDT | 185.00 | 3.20 | 1.40 | 2.55 | 0.00 | - | 2 | 88 | 31.91% |
| DHI241115C00190000 | 2024-04-22 10:14AM EDT | 190.00 | 2.30 | 1.45 | 1.95 | 0.00 | - | 2 | 45 | 31.45% |
| DHI241115C00195000 | 2024-04-24 3:48PM EDT | 195.00 | 1.97 | 1.20 | 1.60 | 0.00 | - | 53 | 42 | 31.67% |
| DHI241115C00200000 | 2024-04-22 9:34AM EDT | 200.00 | 1.35 | 0.90 | 1.20 | 0.00 | - | 1 | 109 | 31.23% |
| DHI241115C00210000 | 2024-04-02 11:13AM EDT | 210.00 | 2.80 | 0.50 | 0.85 | 0.00 | - | 1 | 27 | 32.03% |
| DHI241115C00220000 | 2024-03-25 3:02PM EDT | 220.00 | 2.45 | 0.40 | 0.60 | 0.00 | - | 1 | 2 | 32.69% |
| DHI241115C00230000 | 2024-04-17 10:18AM EDT | 230.00 | 0.57 | 0.00 | 2.30 | 0.00 | - | 1 | 45 | 46.70% |
| DHI241115C00240000 | 2024-04-10 1:31PM EDT | 240.00 | 0.47 | 0.00 | 2.25 | 0.00 | - | 8 | 9 | 49.32% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI241115P00075000 | 2023-12-20 4:54PM EDT | 75.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | - | 3 | 58.86% |
| DHI241115P00080000 | 2024-03-26 12:53PM EDT | 80.00 | 0.10 | 0.05 | 2.65 | 0.00 | - | 10 | 13 | 53.81% |
| DHI241115P00085000 | 2024-01-26 10:50AM EDT | 85.00 | 0.75 | 0.50 | 1.25 | 0.00 | - | 3 | 3 | 48.17% |
| DHI241115P00090000 | 2024-04-17 3:29PM EDT | 90.00 | 1.02 | 0.15 | 1.55 | 0.00 | - | 2 | 18 | 46.13% |
| DHI241115P00095000 | 2024-04-23 2:21PM EDT | 95.00 | 0.95 | 0.95 | 1.10 | 0.00 | - | 10 | 23 | 38.29% |
| DHI241115P00100000 | 2024-05-01 10:55AM EDT | 100.00 | 1.30 | 1.25 | 1.45 | -0.10 | -7.14% | 11 | 38 | 36.84% |
| DHI241115P00105000 | 2024-04-29 2:03PM EDT | 105.00 | 1.68 | 1.70 | 1.90 | 0.00 | - | 1 | 23 | 35.47% |
| DHI241115P00110000 | 2024-04-29 2:13PM EDT | 110.00 | 2.20 | 2.25 | 2.50 | 0.00 | - | 6 | 166 | 34.29% |
| DHI241115P00115000 | 2024-04-30 11:13AM EDT | 115.00 | 3.10 | 3.00 | 3.30 | 0.00 | - | 22 | 184 | 33.33% |
| DHI241115P00120000 | 2024-04-30 2:20PM EDT | 120.00 | 4.10 | 3.90 | 4.20 | 0.00 | - | 1 | 288 | 32.08% |
| DHI241115P00125000 | 2024-05-01 10:10AM EDT | 125.00 | 5.40 | 5.10 | 5.40 | +0.70 | +14.89% | 1 | 126 | 31.17% |
| DHI241115P00130000 | 2024-05-01 11:12AM EDT | 130.00 | 7.20 | 6.60 | 6.90 | -0.20 | -2.70% | 3 | 91 | 30.40% |
| DHI241115P00135000 | 2024-04-24 12:19PM EDT | 135.00 | 8.00 | 8.30 | 8.60 | 0.00 | - | 2 | 98 | 29.44% |
| DHI241115P00140000 | 2024-04-30 10:06AM EDT | 140.00 | 9.80 | 10.30 | 10.80 | 0.00 | - | 10 | 131 | 28.98% |
| DHI241115P00145000 | 2024-04-29 12:07PM EDT | 145.00 | 11.50 | 12.60 | 13.30 | 0.00 | - | 14 | 304 | 28.47% |
| DHI241115P00150000 | 2024-04-29 2:57PM EDT | 150.00 | 14.20 | 15.10 | 15.90 | 0.00 | - | 8 | 143 | 27.43% |
| DHI241115P00155000 | 2024-04-29 11:14AM EDT | 155.00 | 16.60 | 18.00 | 18.70 | 0.00 | - | 5 | 162 | 26.06% |
| DHI241115P00160000 | 2024-04-24 12:30PM EDT | 160.00 | 20.40 | 21.40 | 22.20 | 0.00 | - | 41 | 82 | 25.64% |
| DHI241115P00170000 | 2024-03-27 3:58PM EDT | 170.00 | 18.40 | 26.00 | 29.50 | 0.00 | - | 1 | 1 | 22.88% |
| DHI241115P00175000 | 2024-03-07 1:35PM EDT | 175.00 | 24.80 | 23.30 | 24.20 | 0.00 | - | - | 8 | 0.00% |
| DHI241115P00180000 | 2024-02-16 2:04PM EDT | 180.00 | 38.60 | 31.00 | 33.40 | 0.00 | - | 3 | 3 | 0.00% |
| DHI241115P00195000 | 2024-03-08 2:36PM EDT | 195.00 | 42.70 | 36.70 | 40.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.