D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250117C00035000 | 2024-01-10 10:30AM EDT | 35.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| DHI250117C00037500 | 2024-04-05 12:46PM EDT | 37.50 | 119.30 | 110.20 | 114.10 | 0.00 | - | 1 | 3 | 98.39% |
| DHI250117C00042500 | 2023-09-11 12:28PM EDT | 42.50 | 78.30 | 67.60 | 69.90 | 0.00 | - | 1 | 3 | 0.00% |
| DHI250117C00045000 | 2023-12-08 3:02PM EDT | 45.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI250117C00047500 | 2023-06-22 10:24AM EDT | 47.50 | 74.40 | 82.10 | 83.90 | 0.00 | - | 4 | 55 | 0.00% |
| DHI250117C00050000 | 2024-04-26 1:22PM EDT | 50.00 | 96.88 | 98.40 | 102.00 | 0.00 | - | 1 | 230 | 85.79% |
| DHI250117C00055000 | 2024-04-10 9:30AM EDT | 55.00 | 99.50 | 93.40 | 97.40 | 0.00 | - | 1 | 188 | 81.01% |
| DHI250117C00060000 | 2024-03-21 1:12PM EDT | 60.00 | 104.00 | 81.90 | 86.30 | 0.00 | - | 1 | 451 | 0.00% |
| DHI250117C00062500 | 2024-01-09 2:08PM EDT | 62.50 | 91.95 | 83.60 | 85.70 | 0.00 | - | 10 | 55 | 0.00% |
| DHI250117C00065000 | 2024-01-30 3:53PM EDT | 65.00 | 80.63 | 85.50 | 89.40 | 0.00 | - | 1 | 192 | 83.80% |
| DHI250117C00067500 | 2023-08-01 12:15PM EDT | 67.50 | 66.20 | 55.50 | 60.00 | 0.00 | - | 1 | 5 | 0.00% |
| DHI250117C00070000 | 2024-04-19 9:47AM EDT | 70.00 | 77.82 | 79.40 | 83.00 | 0.00 | - | 10 | 104 | 69.42% |
| DHI250117C00072500 | 2024-05-02 3:44PM EDT | 72.50 | 74.98 | 77.00 | 80.80 | 0.00 | - | 1 | 26 | 68.01% |
| DHI250117C00075000 | 2023-09-22 3:19PM EDT | 75.00 | 43.00 | 33.30 | 35.00 | 0.00 | - | 5 | 20 | 0.00% |
| DHI250117C00077500 | 2022-12-07 11:36AM EDT | 77.50 | 25.40 | 30.40 | 31.80 | 0.00 | - | 1 | 2 | 0.00% |
| DHI250117C00080000 | 2024-03-14 1:14PM EDT | 80.00 | 73.16 | 73.40 | 76.80 | 0.00 | - | 7 | 109 | 78.76% |
| DHI250117C00082500 | 2023-10-26 9:58AM EDT | 82.50 | 29.70 | 50.80 | 52.10 | 0.00 | - | 12 | 14 | 0.00% |
| DHI250117C00085000 | 2024-03-19 10:13AM EDT | 85.00 | 71.10 | 63.40 | 66.00 | 0.00 | - | 4 | 36 | 53.10% |
| DHI250117C00087500 | 2024-01-23 3:23PM EDT | 87.50 | 59.20 | 62.30 | 63.10 | 0.00 | - | 2 | 97 | 48.50% |
| DHI250117C00090000 | 2024-03-07 3:12PM EDT | 90.00 | 71.20 | 71.10 | 74.50 | 0.00 | - | 2 | 43 | 94.96% |
| DHI250117C00092500 | 2024-04-03 12:21PM EDT | 92.50 | 69.07 | 60.80 | 61.90 | 0.00 | - | 5 | 759 | 59.64% |
| DHI250117C00095000 | 2024-04-16 10:20AM EDT | 95.00 | 56.15 | 57.00 | 58.80 | 0.00 | - | 1 | 35 | 53.29% |
| DHI250117C00097500 | 2024-05-01 10:13AM EDT | 97.50 | 49.30 | 53.80 | 56.50 | 0.00 | - | 43 | 76 | 55.33% |
| DHI250117C00100000 | 2024-04-30 3:43PM EDT | 100.00 | 48.42 | 51.50 | 54.50 | 0.00 | - | 1 | 424 | 54.79% |
| DHI250117C00105000 | 2024-03-27 10:44AM EDT | 105.00 | 61.25 | 45.80 | 47.50 | 0.00 | - | 4 | 223 | 42.87% |
| DHI250117C00110000 | 2024-04-25 12:04PM EDT | 110.00 | 40.50 | 44.40 | 45.50 | 0.00 | - | 4 | 231 | 48.69% |
| DHI250117C00115000 | 2024-04-18 10:43AM EDT | 115.00 | 44.20 | 39.80 | 41.40 | 0.00 | - | 100 | 434 | 46.72% |
| DHI250117C00120000 | 2024-04-29 12:01PM EDT | 120.00 | 34.60 | 36.60 | 37.50 | 0.00 | - | 3 | 194 | 45.06% |
| DHI250117C00125000 | 2024-04-30 10:37AM EDT | 125.00 | 29.90 | 31.80 | 33.60 | 0.00 | - | 2 | 153 | 43.13% |
| DHI250117C00130000 | 2024-04-23 11:41AM EDT | 130.00 | 29.65 | 27.70 | 30.00 | 0.00 | - | 2 | 215 | 41.66% |
| DHI250117C00135000 | 2024-04-22 1:59PM EDT | 135.00 | 23.50 | 24.20 | 26.60 | 0.00 | - | 1 | 151 | 40.33% |
| DHI250117C00140000 | 2024-04-26 2:17PM EDT | 140.00 | 21.30 | 21.50 | 23.40 | 0.00 | - | 2 | 223 | 39.08% |
| DHI250117C00145000 | 2024-04-30 2:26PM EDT | 145.00 | 16.92 | 19.80 | 20.40 | 0.00 | - | 1 | 387 | 37.89% |
| DHI250117C00150000 | 2024-05-02 10:02AM EDT | 150.00 | 13.80 | 16.50 | 17.60 | 0.00 | - | 1 | 983 | 36.73% |
| DHI250117C00155000 | 2024-05-03 10:42AM EDT | 155.00 | 16.00 | 14.00 | 15.60 | +1.90 | +13.48% | 2 | 956 | 36.77% |
| DHI250117C00160000 | 2024-04-30 10:11AM EDT | 160.00 | 11.00 | 12.40 | 13.00 | 0.00 | - | 2 | 265 | 35.21% |
| DHI250117C00165000 | 2024-05-02 12:00PM EDT | 165.00 | 12.72 | 10.40 | 11.10 | +4.07 | +47.05% | 2 | 216 | 34.66% |
| DHI250117C00170000 | 2024-04-30 11:26AM EDT | 170.00 | 7.25 | 7.50 | 9.30 | 0.00 | - | 2 | 360 | 33.90% |
| DHI250117C00175000 | 2024-04-30 3:28PM EDT | 175.00 | 5.76 | 7.10 | 7.70 | 0.00 | - | 10 | 858 | 33.15% |
| DHI250117C00180000 | 2024-04-19 1:20PM EDT | 180.00 | 5.66 | 5.70 | 6.50 | 0.00 | - | 2 | 179 | 32.90% |
| DHI250117C00185000 | 2024-05-02 10:02AM EDT | 185.00 | 3.60 | 4.70 | 5.40 | 0.00 | - | 1 | 220 | 32.51% |
| DHI250117C00190000 | 2024-04-16 9:31AM EDT | 190.00 | 5.20 | 3.60 | 4.30 | 0.00 | - | 2 | 113 | 31.72% |
| DHI250117C00195000 | 2024-04-16 2:29PM EDT | 195.00 | 4.30 | 2.95 | 3.40 | 0.00 | - | 1 | 172 | 31.04% |
| DHI250117C00200000 | 2024-04-16 10:23AM EDT | 200.00 | 3.40 | 2.35 | 2.75 | 0.00 | - | 1 | 199 | 30.72% |
| DHI250117C00210000 | 2024-04-15 3:28PM EDT | 210.00 | 2.85 | 1.35 | 1.70 | 0.00 | - | 3 | 69 | 29.86% |
| DHI250117C00220000 | 2024-04-19 11:12AM EDT | 220.00 | 1.03 | 0.80 | 1.10 | 0.00 | - | 3 | 94 | 29.60% |
| DHI250117C00230000 | 2024-04-05 1:36PM EDT | 230.00 | 2.05 | 0.45 | 0.75 | 0.00 | - | 1 | 49 | 29.74% |
| DHI250117C00240000 | 2024-04-10 1:31PM EDT | 240.00 | 0.82 | 0.10 | 1.25 | 0.00 | - | 10 | 13 | 35.30% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250117P00035000 | 2024-04-25 12:54PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 596 | 67.97% |
| DHI250117P00037500 | 2024-03-06 10:30AM EDT | 37.50 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 48 | 70.61% |
| DHI250117P00040000 | 2023-12-15 3:46PM EDT | 40.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 12 | 71.19% |
| DHI250117P00042500 | 2023-10-18 12:04PM EDT | 42.50 | 0.89 | 0.20 | 0.75 | 0.00 | - | 10 | 18 | 76.17% |
| DHI250117P00045000 | 2024-04-05 1:42PM EDT | 45.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 217 | 65.04% |
| DHI250117P00047500 | 2023-08-18 12:51PM EDT | 47.50 | 1.03 | 0.65 | 1.40 | 0.00 | - | 2 | 6 | 80.18% |
| DHI250117P00050000 | 2024-04-10 12:32PM EDT | 50.00 | 0.36 | 0.05 | 0.20 | 0.00 | - | 10 | 449 | 55.08% |
| DHI250117P00055000 | 2024-05-01 12:14PM EDT | 55.00 | 0.28 | 0.05 | 1.00 | 0.00 | - | 15 | 60 | 62.40% |
| DHI250117P00060000 | 2024-04-02 10:10AM EDT | 60.00 | 0.65 | 0.10 | 1.00 | 0.00 | - | 8 | 66 | 57.81% |
| DHI250117P00062500 | 2024-02-13 4:39PM EDT | 62.50 | 0.58 | 0.20 | 1.10 | 0.00 | - | 4 | 9 | 57.13% |
| DHI250117P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.50 | 0.15 | 2.45 | 0.00 | - | 5 | 65 | 62.93% |
| DHI250117P00067500 | 2024-04-10 12:32PM EDT | 67.50 | 0.68 | 0.15 | 1.70 | 0.00 | - | 10 | 88 | 56.23% |
| DHI250117P00070000 | 2024-04-16 1:29PM EDT | 70.00 | 0.72 | 0.30 | 0.80 | 0.00 | - | 12 | 240 | 52.39% |
| DHI250117P00072500 | 2024-04-11 2:50PM EDT | 72.50 | 0.71 | 0.20 | 1.50 | 0.00 | - | 1 | 22 | 50.83% |
| DHI250117P00075000 | 2024-04-02 9:44AM EDT | 75.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 1 | 25 | 50.88% |
| DHI250117P00077500 | 2024-04-30 1:29PM EDT | 77.50 | 0.77 | 0.25 | 2.70 | 0.00 | - | 1 | 215 | 52.61% |
| DHI250117P00080000 | 2024-04-10 9:59AM EDT | 80.00 | 1.50 | 0.30 | 0.90 | 0.00 | - | 1 | 101 | 45.22% |
| DHI250117P00082500 | 2024-05-03 10:50AM EDT | 82.50 | 0.95 | 0.50 | 1.00 | -0.15 | -13.64% | 2 | 52 | 44.25% |
| DHI250117P00085000 | 2024-04-02 9:44AM EDT | 85.00 | 1.20 | 0.75 | 1.50 | 0.00 | - | 2 | 118 | 46.44% |
| DHI250117P00087500 | 2024-04-29 3:13PM EDT | 87.50 | 1.20 | 0.45 | 1.20 | 0.00 | - | 1 | 34 | 42.14% |
| DHI250117P00090000 | 2024-04-17 3:06PM EDT | 90.00 | 1.80 | 1.00 | 1.30 | 0.00 | - | 10 | 980 | 41.03% |
| DHI250117P00092500 | 2024-02-13 4:36PM EDT | 92.50 | 2.25 | 1.65 | 1.90 | 0.00 | - | 10 | 282 | 43.10% |
| DHI250117P00095000 | 2024-04-10 1:54PM EDT | 95.00 | 2.00 | 1.35 | 1.60 | 0.00 | - | 1 | 471 | 39.33% |
| DHI250117P00097500 | 2024-05-01 9:30AM EDT | 97.50 | 2.17 | 1.50 | 1.80 | 0.00 | - | 6 | 290 | 38.67% |
| DHI250117P00100000 | 2024-05-01 12:14PM EDT | 100.00 | 2.41 | 1.70 | 2.00 | 0.00 | - | 3 | 753 | 37.90% |
| DHI250117P00105000 | 2024-05-01 10:21AM EDT | 105.00 | 3.10 | 2.20 | 2.45 | 0.00 | - | 8 | 585 | 36.38% |
| DHI250117P00110000 | 2024-05-01 3:24PM EDT | 110.00 | 3.35 | 2.80 | 3.10 | 0.00 | - | 21 | 433 | 35.34% |
| DHI250117P00115000 | 2024-04-15 9:44AM EDT | 115.00 | 4.34 | 3.50 | 3.80 | 0.00 | - | 1 | 830 | 34.05% |
| DHI250117P00120000 | 2024-04-30 11:57AM EDT | 120.00 | 4.50 | 4.40 | 4.70 | -1.00 | -18.18% | 1 | 548 | 32.98% |
| DHI250117P00125000 | 2024-05-03 11:24AM EDT | 125.00 | 5.47 | 5.40 | 5.70 | -1.53 | -21.86% | 3 | 324 | 31.78% |
| DHI250117P00130000 | 2024-05-03 9:48AM EDT | 130.00 | 6.00 | 6.70 | 7.00 | -1.87 | -23.76% | 1 | 1,016 | 30.90% |
| DHI250117P00135000 | 2024-05-03 11:33AM EDT | 135.00 | 8.05 | 8.10 | 8.50 | -2.55 | -24.06% | 2 | 394 | 30.00% |
| DHI250117P00140000 | 2024-04-30 3:53PM EDT | 140.00 | 12.30 | 9.70 | 10.20 | 0.00 | - | 6 | 201 | 29.04% |
| DHI250117P00145000 | 2024-04-16 3:53PM EDT | 145.00 | 11.67 | 11.60 | 12.20 | -2.93 | -20.07% | 12 | 137 | 28.21% |
| DHI250117P00150000 | 2024-05-03 9:30AM EDT | 150.00 | 13.60 | 13.90 | 14.50 | -3.90 | -22.29% | 2 | 238 | 27.44% |
| DHI250117P00155000 | 2024-04-15 10:41AM EDT | 155.00 | 17.50 | 16.10 | 16.90 | 0.00 | - | 3 | 123 | 26.33% |
| DHI250117P00160000 | 2024-04-26 9:50AM EDT | 160.00 | 20.96 | 18.80 | 21.30 | 0.00 | - | 1 | 708 | 28.72% |
| DHI250117P00165000 | 2024-04-15 10:12AM EDT | 165.00 | 23.38 | 21.10 | 23.90 | 0.00 | - | 2 | 184 | 26.93% |
| DHI250117P00170000 | 2024-01-26 1:16PM EDT | 170.00 | 31.70 | 28.00 | 28.70 | 0.00 | - | 1 | 27 | 29.37% |
| DHI250117P00175000 | 2023-12-18 4:39PM EDT | 175.00 | 31.30 | 28.50 | 29.10 | 0.00 | - | 2 | 19 | 20.66% |
| DHI250117P00180000 | 2024-01-16 4:40PM EDT | 180.00 | 32.30 | 34.90 | 37.10 | 0.00 | - | 1 | 0 | 30.74% |
| DHI250117P00190000 | 2024-03-22 2:56PM EDT | 190.00 | 32.20 | 46.80 | 50.50 | 0.00 | - | 1 | 1 | 43.21% |
| DHI250117P00200000 | 2024-01-18 4:08PM EDT | 200.00 | 48.40 | 56.10 | 59.70 | 0.00 | - | 1 | 0 | 45.54% |
© 2024 Yahoo. All rights reserved.