D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250620C00095000 | 2024-04-10 3:20PM EDT | 95.00 | 62.26 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DHI250620C00100000 | 2024-04-23 10:08AM EDT | 100.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI250620C00120000 | 2024-03-14 1:08PM EDT | 120.00 | 42.90 | 44.70 | 46.20 | 0.00 | - | 4 | 4 | 60.26% |
| DHI250620C00135000 | 2024-04-23 12:02PM EDT | 135.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI250620C00140000 | 2024-04-25 12:06PM EDT | 140.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DHI250620C00145000 | 2024-04-23 2:02PM EDT | 145.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.39% |
| DHI250620C00150000 | 2024-04-24 2:23PM EDT | 150.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| DHI250620C00155000 | 2024-04-17 1:05PM EDT | 155.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| DHI250620C00160000 | 2024-05-01 3:50PM EDT | 160.00 | 15.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DHI250620C00165000 | 2024-04-04 1:02PM EDT | 165.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| DHI250620C00170000 | 2024-04-26 12:21PM EDT | 170.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| DHI250620C00175000 | 2024-04-24 11:16AM EDT | 175.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| DHI250620C00180000 | 2024-04-23 12:25PM EDT | 180.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI250620C00185000 | 2024-04-23 12:37PM EDT | 185.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI250620C00190000 | 2024-04-23 11:39AM EDT | 190.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| DHI250620C00195000 | 2024-04-18 10:57AM EDT | 195.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| DHI250620C00200000 | 2024-04-22 12:07PM EDT | 200.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| DHI250620C00210000 | 2024-04-30 10:04AM EDT | 210.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DHI250620C00220000 | 2024-04-09 1:20PM EDT | 220.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| DHI250620C00230000 | 2024-03-27 1:07PM EDT | 230.00 | 5.60 | 1.85 | 2.35 | 0.00 | - | 1 | 1 | 32.43% |
| DHI250620C00240000 | 2024-04-03 3:15PM EDT | 240.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250620P00080000 | 2024-04-16 11:35AM EDT | 80.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| DHI250620P00090000 | 2024-03-27 11:47AM EDT | 90.00 | 2.19 | 2.50 | 2.80 | 0.00 | - | 1 | 2 | 37.59% |
| DHI250620P00100000 | 2024-04-24 11:37AM EDT | 100.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| DHI250620P00105000 | 2024-04-16 1:14PM EDT | 105.00 | 5.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DHI250620P00110000 | 2024-04-29 3:15PM EDT | 110.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| DHI250620P00115000 | 2024-04-29 2:24PM EDT | 115.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| DHI250620P00120000 | 2024-04-26 10:34AM EDT | 120.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DHI250620P00125000 | 2024-04-12 10:22AM EDT | 125.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| DHI250620P00130000 | 2024-04-22 9:35AM EDT | 130.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| DHI250620P00135000 | 2024-04-19 10:54AM EDT | 135.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| DHI250620P00140000 | 2024-05-01 3:20PM EDT | 140.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.39% |
| DHI250620P00145000 | 2024-04-18 2:03PM EDT | 145.00 | 17.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI250620P00150000 | 2024-05-01 3:12PM EDT | 150.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI250620P00155000 | 2024-04-17 1:05PM EDT | 155.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI250620P00160000 | 2024-04-26 9:45AM EDT | 160.00 | 23.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI250620P00170000 | 2024-04-15 11:13AM EDT | 170.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI250620P00175000 | 2024-04-01 11:30AM EDT | 175.00 | 25.30 | 36.20 | 37.40 | 0.00 | - | 27 | 27 | 24.19% |
| DHI250620P00195000 | 2024-04-16 11:28AM EDT | 195.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.