UK markets closed
NIKKEI 225
37,628.48 -831.60 (-2.16%) HANG SENG
17,284.54 +83.27 (+0.48%) CRUDE OIL
82.45 -0.36 (-0.43%) GOLD FUTURES
2,340.00 +1.60 (+0.07%) DOW
37,997.72 -463.20 (-1.20%) Bitcoin GBP
51,699.99 -91.99 (-0.18%)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
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 | 38.00 | 39.50 | 0.00 | - | - | 1 | 281.64% |
| DHI240426C00135000 | 2024-04-23 1:45PM EDT | 135.00 | 13.98 | 8.60 | 9.20 | 0.00 | - | 5 | 6 | 53.71% |
| DHI240426C00138000 | 2024-04-23 1:45PM EDT | 138.00 | 11.01 | 5.40 | 6.00 | 0.00 | - | 5 | 6 | 44.34% |
| DHI240426C00139000 | 2024-04-22 9:37AM EDT | 139.00 | 4.90 | 4.70 | 5.40 | 0.00 | - | 1 | 1 | 54.20% |
| DHI240426C00140000 | 2024-04-23 9:32AM EDT | 140.00 | 5.92 | 3.90 | 4.20 | 0.00 | - | 10 | 21 | 40.33% |
| DHI240426C00141000 | 2024-04-25 11:22AM EDT | 141.00 | 2.30 | 3.00 | 3.30 | -2.98 | -56.44% | 60 | 2 | 36.57% |
| DHI240426C00142000 | 2024-04-25 12:47PM EDT | 142.00 | 2.12 | 1.75 | 2.30 | -4.83 | -69.50% | 21 | 63 | 28.91% |
| DHI240426C00143000 | 2024-04-25 12:02PM EDT | 143.00 | 1.15 | 1.50 | 1.70 | -4.23 | -78.62% | 5 | 14 | 30.27% |
| DHI240426C00144000 | 2024-04-25 12:49PM EDT | 144.00 | 0.95 | 0.90 | 1.05 | -1.90 | -66.67% | 27 | 79 | 27.39% |
| DHI240426C00145000 | 2024-04-25 12:17PM EDT | 145.00 | 0.50 | 0.50 | 0.70 | -1.52 | -75.25% | 3 | 103 | 28.61% |
| DHI240426C00146000 | 2024-04-25 12:26PM EDT | 146.00 | 0.30 | 0.25 | 0.40 | -1.20 | -80.00% | 52 | 215 | 28.08% |
| DHI240426C00147000 | 2024-04-25 10:48AM EDT | 147.00 | 0.06 | 0.10 | 0.25 | -1.04 | -94.55% | 5 | 99 | 29.30% |
| DHI240426C00148000 | 2024-04-25 9:40AM EDT | 148.00 | 0.05 | 0.00 | 0.10 | -0.71 | -93.42% | 2 | 45 | 27.34% |
| DHI240426C00149000 | 2024-04-25 12:13PM EDT | 149.00 | 0.09 | 0.00 | 0.10 | -0.41 | -82.00% | 3 | 237 | 32.03% |
| DHI240426C00150000 | 2024-04-24 2:18PM EDT | 150.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 33 | 145 | 32.03% |
| DHI240426C00152500 | 2024-04-25 10:18AM EDT | 152.50 | 0.08 | 0.00 | 0.05 | +0.01 | +14.29% | 6 | 118 | 41.80% |
| DHI240426C00155000 | 2024-04-24 12:36PM EDT | 155.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 74 | 77.25% |
| DHI240426C00157500 | 2024-04-19 9:30AM EDT | 157.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 96 | 60.16% |
| DHI240426C00160000 | 2024-04-19 10:56AM EDT | 160.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 68 | 62.50% |
| DHI240426C00162500 | 2024-04-19 10:14AM EDT | 162.50 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 110.94% |
| DHI240426C00165000 | 2024-04-25 12:14PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | -0.27 | -90.00% | 1 | 80 | 78.13% |
| DHI240426C00170000 | 2024-04-25 11:08AM EDT | 170.00 | 1.55 | 0.00 | 0.30 | +1.25 | +416.67% | 1 | 18 | 118.75% |
| DHI240426C00175000 | 2024-04-09 10:09AM EDT | 175.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 159.77% |
| DHI240426C00180000 | 2024-04-10 12:25PM EDT | 180.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 177.34% |
| DHI240426C00185000 | 2024-04-23 10:07AM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 194.34% |
| DHI240426C00200000 | 2024-03-22 1:30PM EDT | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 167.19% |
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 | 0.90 | 0.00 | - | 1 | 1 | 222.27% |
| DHI240426P00120000 | 2024-04-23 12:58PM EDT | 120.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 155.27% |
| DHI240426P00123000 | 2024-04-18 11:36AM EDT | 123.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 64 | 126.76% |
| DHI240426P00125000 | 2024-04-22 9:33AM EDT | 125.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 35 | 93.75% |
| DHI240426P00126000 | 2024-04-16 9:45AM EDT | 126.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | - | 1 | 119.04% |
| DHI240426P00129000 | 2024-04-19 3:55PM EDT | 129.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 111.62% |
| DHI240426P00130000 | 2024-04-19 3:31PM EDT | 130.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 2 | 20 | 70.70% |
| DHI240426P00131000 | 2024-04-22 1:39PM EDT | 131.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 22 | 53 | 83.79% |
| DHI240426P00132000 | 2024-04-22 2:39PM EDT | 132.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 93.55% |
| DHI240426P00134000 | 2024-04-24 1:41PM EDT | 134.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 60.16% |
| DHI240426P00135000 | 2024-04-25 11:13AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 502 | 612 | 50.59% |
| DHI240426P00136000 | 2024-04-25 11:01AM EDT | 136.00 | 0.05 | 0.00 | 0.10 | -0.59 | -92.19% | 14 | 10 | 45.70% |
| DHI240426P00137000 | 2024-04-24 3:44PM EDT | 137.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 20 | 40.82% |
| DHI240426P00138000 | 2024-04-25 9:48AM EDT | 138.00 | 0.40 | 0.00 | 0.10 | +0.30 | +300.00% | 1 | 51 | 35.94% |
| DHI240426P00139000 | 2024-04-25 12:39PM EDT | 139.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 2 | 36 | 34.08% |
| DHI240426P00140000 | 2024-04-25 11:55AM EDT | 140.00 | 0.30 | 0.10 | 0.20 | +0.15 | +100.00% | 11 | 357 | 31.06% |
| DHI240426P00141000 | 2024-04-25 12:05PM EDT | 141.00 | 0.40 | 0.20 | 0.30 | +0.20 | +100.00% | 31 | 46 | 28.81% |
| DHI240426P00142000 | 2024-04-25 12:37PM EDT | 142.00 | 0.50 | 0.40 | 0.50 | +0.21 | +72.41% | 34 | 38 | 27.93% |
| DHI240426P00143000 | 2024-04-25 12:37PM EDT | 143.00 | 0.82 | 0.70 | 0.85 | +0.22 | +36.67% | 46 | 86 | 28.17% |
| DHI240426P00144000 | 2024-04-25 12:39PM EDT | 144.00 | 1.35 | 1.15 | 1.35 | +0.81 | +150.00% | 88 | 99 | 28.91% |
| DHI240426P00145000 | 2024-04-25 12:05PM EDT | 145.00 | 2.00 | 1.75 | 1.95 | +1.20 | +150.00% | 441 | 1,194 | 29.00% |
| DHI240426P00146000 | 2024-04-25 9:32AM EDT | 146.00 | 3.60 | 2.40 | 2.90 | +2.13 | +144.90% | 3 | 64 | 35.74% |
| DHI240426P00147000 | 2024-04-25 9:43AM EDT | 147.00 | 5.96 | 3.20 | 3.60 | +3.31 | +124.91% | 3 | 110 | 33.55% |
| DHI240426P00148000 | 2024-04-25 9:42AM EDT | 148.00 | 6.41 | 3.70 | 4.90 | +3.37 | +110.86% | 2 | 74 | 49.95% |
| DHI240426P00149000 | 2024-04-24 11:27AM EDT | 149.00 | 3.41 | 4.70 | 5.60 | 0.00 | - | 12 | 43 | 45.51% |
| DHI240426P00150000 | 2024-04-24 12:58PM EDT | 150.00 | 4.52 | 5.90 | 7.10 | 0.00 | - | 11 | 212 | 69.39% |
| DHI240426P00152500 | 2024-04-19 12:29PM EDT | 152.50 | 9.54 | 8.50 | 9.10 | 0.00 | - | 20 | 118 | 64.36% |
| DHI240426P00155000 | 2024-04-24 2:49PM EDT | 155.00 | 9.30 | 10.50 | 11.60 | 0.00 | - | 37 | 45 | 76.66% |
| DHI240426P00157500 | 2024-04-24 2:15PM EDT | 157.50 | 12.40 | 13.40 | 13.90 | 0.00 | - | 11 | 3 | 74.12% |
| DHI240426P00160000 | 2024-04-24 2:15PM EDT | 160.00 | 13.90 | 15.80 | 17.10 | 0.00 | - | 19 | 5 | 88.67% |
| DHI240426P00162500 | 2024-04-18 11:28AM EDT | 162.50 | 11.50 | 18.40 | 18.90 | 0.00 | - | - | 0 | 93.75% |
| DHI240426P00165000 | 2024-04-24 2:49PM EDT | 165.00 | 19.30 | 21.00 | 21.40 | 0.00 | - | 7 | 0 | 103.13% |
© 2024 Yahoo. All rights reserved.