UK markets open in 2 hours 57 minutes
NIKKEI 225
37,958.76 +330.28 (+0.88%) HANG SENG
17,599.98 +315.44 (+1.82%) CRUDE OIL
83.82 +0.25 (+0.30%) GOLD FUTURES
2,345.90 +3.40 (+0.15%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,481.88 +16.56 (+0.03%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240426C00105000 | 2024-04-18 10:23AM EDT | 105.00 | 45.99 | 38.60 | 40.70 | 0.00 | - | - | 1 | 361.72% |
| DHI240426C00135000 | 2024-04-25 3:38PM EDT | 135.00 | 9.30 | 7.10 | 9.60 | -4.68 | -33.48% | 6 | 6 | 102.83% |
| DHI240426C00138000 | 2024-04-25 3:38PM EDT | 138.00 | 6.32 | 4.10 | 8.40 | -4.69 | -42.60% | 6 | 6 | 158.20% |
| DHI240426C00139000 | 2024-04-22 9:37AM EDT | 139.00 | 4.90 | 3.10 | 6.90 | 0.00 | - | 1 | 1 | 126.47% |
| DHI240426C00140000 | 2024-04-23 9:32AM EDT | 140.00 | 5.92 | 3.70 | 5.20 | 0.00 | - | 10 | 21 | 50.59% |
| DHI240426C00141000 | 2024-04-25 1:42PM EDT | 141.00 | 3.40 | 3.20 | 3.50 | -1.88 | -35.61% | 66 | 2 | 44.73% |
| DHI240426C00142000 | 2024-04-25 1:12PM EDT | 142.00 | 2.71 | 2.40 | 4.20 | -4.24 | -61.01% | 31 | 63 | 67.29% |
| DHI240426C00143000 | 2024-04-25 12:02PM EDT | 143.00 | 1.15 | 1.65 | 3.90 | -4.23 | -78.62% | 5 | 14 | 70.75% |
| DHI240426C00144000 | 2024-04-25 2:35PM EDT | 144.00 | 1.28 | 1.05 | 1.20 | -1.57 | -55.09% | 43 | 79 | 36.48% |
| DHI240426C00145000 | 2024-04-25 3:16PM EDT | 145.00 | 0.73 | 0.55 | 0.70 | -1.29 | -63.86% | 25 | 103 | 34.86% |
| DHI240426C00146000 | 2024-04-25 3:38PM EDT | 146.00 | 0.41 | 0.30 | 0.40 | -1.09 | -72.67% | 117 | 215 | 35.25% |
| DHI240426C00147000 | 2024-04-25 10:48AM EDT | 147.00 | 0.18 | 0.10 | 0.20 | -0.92 | -83.64% | 6 | 99 | 34.86% |
| DHI240426C00148000 | 2024-04-25 2:10PM EDT | 148.00 | 0.05 | 0.05 | 0.10 | -0.71 | -93.42% | 3 | 45 | 35.55% |
| DHI240426C00149000 | 2024-04-25 3:47PM EDT | 149.00 | 0.01 | 0.00 | 0.10 | -0.49 | -98.00% | 28 | 237 | 42.38% |
| DHI240426C00150000 | 2024-04-24 2:18PM EDT | 150.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 33 | 145 | 48.83% |
| DHI240426C00152500 | 2024-04-25 10:18AM EDT | 152.50 | 0.08 | 0.00 | 0.05 | +0.01 | +14.29% | 6 | 118 | 50.78% |
| DHI240426C00155000 | 2024-04-24 12:36PM EDT | 155.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 74 | 125.59% |
| DHI240426C00157500 | 2024-04-19 9:30AM EDT | 157.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 96 | 82.81% |
| DHI240426C00160000 | 2024-04-19 10:56AM EDT | 160.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 68 | 85.94% |
| DHI240426C00162500 | 2024-04-19 10:14AM EDT | 162.50 | 0.09 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 178.13% |
| DHI240426C00165000 | 2024-04-25 12:14PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 1 | 80 | 107.81% |
| DHI240426C00170000 | 2024-04-25 11:08AM EDT | 170.00 | 1.55 | 0.00 | 0.30 | +1.25 | +416.67% | 1 | 18 | 165.63% |
| DHI240426C00175000 | 2024-04-09 10:09AM EDT | 175.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 1 | 14 | 253.32% |
| DHI240426C00180000 | 2024-04-10 12:25PM EDT | 180.00 | 0.19 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 280.47% |
| DHI240426C00185000 | 2024-04-23 10:07AM EDT | 185.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 313.38% |
| DHI240426C00200000 | 2024-03-22 1:30PM EDT | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 234.38% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240426P00110000 | 2024-04-23 11:25AM EDT | 110.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 346.09% |
| DHI240426P00120000 | 2024-04-23 12:58PM EDT | 120.00 | 0.03 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 254.88% |
| DHI240426P00123000 | 2024-04-18 11:36AM EDT | 123.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 64 | 228.13% |
| DHI240426P00125000 | 2024-04-22 9:33AM EDT | 125.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 35 | 134.77% |
| DHI240426P00126000 | 2024-04-16 9:45AM EDT | 126.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 1 | 201.37% |
| DHI240426P00129000 | 2024-04-19 3:55PM EDT | 129.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 174.80% |
| DHI240426P00130000 | 2024-04-19 3:31PM EDT | 130.00 | 0.05 | 0.00 | 0.85 | -0.15 | -75.00% | 2 | 20 | 146.29% |
| DHI240426P00131000 | 2024-04-22 1:39PM EDT | 131.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 22 | 53 | 121.48% |
| DHI240426P00132000 | 2024-04-22 2:39PM EDT | 132.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 147.95% |
| DHI240426P00134000 | 2024-04-25 3:18PM EDT | 134.00 | 0.03 | 0.00 | 1.35 | -0.01 | -25.00% | 1 | 9 | 129.88% |
| DHI240426P00135000 | 2024-04-25 11:13AM EDT | 135.00 | 0.05 | 0.00 | 0.45 | -0.15 | -75.00% | 502 | 612 | 88.48% |
| DHI240426P00136000 | 2024-04-25 11:01AM EDT | 136.00 | 0.05 | 0.00 | 0.55 | -0.59 | -92.19% | 14 | 10 | 85.06% |
| DHI240426P00137000 | 2024-04-24 3:44PM EDT | 137.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 3 | 20 | 77.05% |
| DHI240426P00138000 | 2024-04-25 9:48AM EDT | 138.00 | 0.40 | 0.00 | 0.35 | +0.30 | +300.00% | 1 | 51 | 61.13% |
| DHI240426P00139000 | 2024-04-25 2:21PM EDT | 139.00 | 0.08 | 0.00 | 0.15 | -0.02 | -20.00% | 4 | 36 | 51.37% |
| DHI240426P00140000 | 2024-04-25 2:46PM EDT | 140.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 15 | 357 | 43.65% |
| DHI240426P00141000 | 2024-04-25 12:05PM EDT | 141.00 | 0.40 | 0.10 | 0.20 | +0.20 | +100.00% | 31 | 46 | 38.97% |
| DHI240426P00142000 | 2024-04-25 3:47PM EDT | 142.00 | 0.25 | 0.20 | 0.35 | -0.04 | -13.79% | 40 | 38 | 37.60% |
| DHI240426P00143000 | 2024-04-25 12:37PM EDT | 143.00 | 0.82 | 0.45 | 0.60 | +0.22 | +36.67% | 46 | 86 | 36.62% |
| DHI240426P00144000 | 2024-04-25 1:50PM EDT | 144.00 | 0.83 | 0.80 | 0.95 | +0.29 | +53.70% | 100 | 99 | 34.77% |
| DHI240426P00145000 | 2024-04-25 3:35PM EDT | 145.00 | 1.40 | 1.30 | 1.50 | +0.60 | +75.00% | 461 | 1,194 | 34.86% |
| DHI240426P00146000 | 2024-04-25 2:57PM EDT | 146.00 | 1.90 | 1.90 | 3.40 | +0.43 | +29.25% | 103 | 64 | 52.49% |
| DHI240426P00147000 | 2024-04-25 9:43AM EDT | 147.00 | 5.96 | 2.70 | 3.40 | +3.31 | +124.91% | 3 | 110 | 53.71% |
| DHI240426P00148000 | 2024-04-25 9:42AM EDT | 148.00 | 6.41 | 2.65 | 5.20 | +3.37 | +110.86% | 2 | 74 | 95.51% |
| DHI240426P00149000 | 2024-04-24 11:27AM EDT | 149.00 | 3.41 | 2.75 | 5.60 | 0.00 | - | 12 | 43 | 81.74% |
| DHI240426P00150000 | 2024-04-25 1:05PM EDT | 150.00 | 6.25 | 5.20 | 6.80 | +1.73 | +38.27% | 10 | 212 | 57.72% |
| DHI240426P00152500 | 2024-04-19 12:29PM EDT | 152.50 | 9.54 | 7.50 | 9.20 | 0.00 | - | 20 | 118 | 56.64% |
| DHI240426P00155000 | 2024-04-24 2:49PM EDT | 155.00 | 9.30 | 10.30 | 12.60 | 0.00 | - | 37 | 45 | 124.02% |
| DHI240426P00157500 | 2024-04-24 2:15PM EDT | 157.50 | 12.40 | 11.80 | 13.60 | 0.00 | - | 11 | 3 | 116.21% |
| DHI240426P00160000 | 2024-04-24 2:15PM EDT | 160.00 | 13.90 | 14.30 | 17.70 | 0.00 | - | 19 | 5 | 120.70% |
| DHI240426P00162500 | 2024-04-18 11:28AM EDT | 162.50 | 11.50 | 16.00 | 18.70 | 0.00 | - | - | 0 | 156.25% |
| DHI240426P00165000 | 2024-04-24 2:49PM EDT | 165.00 | 19.30 | 19.00 | 22.00 | 0.00 | - | 7 | 0 | 228.52% |
© 2024 Yahoo. All rights reserved.