D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DHI240426C00135000 | 2024-04-23 1:45PM EDT | 135.00 | 13.98 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| DHI240426C00138000 | 2024-04-23 1:45PM EDT | 138.00 | 11.01 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| DHI240426C00139000 | 2024-04-22 9:37AM EDT | 139.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DHI240426C00140000 | 2024-04-23 9:32AM EDT | 140.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| DHI240426C00141000 | 2024-04-24 11:08AM EDT | 141.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| DHI240426C00142000 | 2024-04-23 3:03PM EDT | 142.00 | 6.95 | 0.00 | 0.00 | 0.00 | - | 22 | 63 | 0.00% |
| DHI240426C00143000 | 2024-04-23 10:31AM EDT | 143.00 | 5.38 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 0.00% |
| DHI240426C00144000 | 2024-04-24 1:57PM EDT | 144.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| DHI240426C00145000 | 2024-04-24 2:02PM EDT | 145.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 39 | 103 | 0.00% |
| DHI240426C00146000 | 2024-04-24 3:59PM EDT | 146.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 371 | 215 | 0.00% |
| DHI240426C00147000 | 2024-04-24 3:27PM EDT | 147.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 29 | 99 | 3.13% |
| DHI240426C00148000 | 2024-04-24 11:27AM EDT | 148.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 22 | 45 | 6.25% |
| DHI240426C00149000 | 2024-04-24 3:47PM EDT | 149.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 225 | 237 | 6.25% |
| DHI240426C00150000 | 2024-04-24 2:18PM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 145 | 12.50% |
| DHI240426C00152500 | 2024-04-24 2:13PM EDT | 152.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 118 | 12.50% |
| DHI240426C00155000 | 2024-04-24 12:36PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 25.00% |
| DHI240426C00157500 | 2024-04-19 9:30AM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 25.00% |
| DHI240426C00160000 | 2024-04-19 10:56AM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 25.00% |
| DHI240426C00162500 | 2024-04-19 10:14AM EDT | 162.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DHI240426C00165000 | 2024-04-22 2:39PM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 50.00% |
| DHI240426C00170000 | 2024-04-18 9:57AM EDT | 170.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| DHI240426C00175000 | 2024-04-09 10:09AM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| DHI240426C00180000 | 2024-04-10 12:25PM EDT | 180.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DHI240426C00185000 | 2024-04-23 10:07AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DHI240426C00200000 | 2024-03-22 1:30PM EDT | 200.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 159.38% |
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 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DHI240426P00120000 | 2024-04-23 12:58PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DHI240426P00123000 | 2024-04-18 11:36AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 64 | 50.00% |
| DHI240426P00125000 | 2024-04-22 9:33AM EDT | 125.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| DHI240426P00126000 | 2024-04-16 9:45AM EDT | 126.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| DHI240426P00129000 | 2024-04-19 3:55PM EDT | 129.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| DHI240426P00130000 | 2024-04-19 3:31PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 25.00% |
| DHI240426P00131000 | 2024-04-22 1:39PM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 53 | 25.00% |
| DHI240426P00132000 | 2024-04-22 2:39PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| DHI240426P00134000 | 2024-04-24 1:41PM EDT | 134.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| DHI240426P00135000 | 2024-04-22 1:24PM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 612 | 25.00% |
| DHI240426P00136000 | 2024-04-19 2:34PM EDT | 136.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| DHI240426P00137000 | 2024-04-24 3:44PM EDT | 137.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
| DHI240426P00138000 | 2024-04-23 10:40AM EDT | 138.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 51 | 25.00% |
| DHI240426P00139000 | 2024-04-24 11:08AM EDT | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 12.50% |
| DHI240426P00140000 | 2024-04-24 3:29PM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 357 | 12.50% |
| DHI240426P00141000 | 2024-04-24 2:14PM EDT | 141.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 12.50% |
| DHI240426P00142000 | 2024-04-24 3:09PM EDT | 142.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 12.50% |
| DHI240426P00143000 | 2024-04-24 11:57AM EDT | 143.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 16 | 86 | 6.25% |
| DHI240426P00144000 | 2024-04-24 3:32PM EDT | 144.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 106 | 99 | 6.25% |
| DHI240426P00145000 | 2024-04-24 3:49PM EDT | 145.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 42 | 1,194 | 3.13% |
| DHI240426P00146000 | 2024-04-24 3:04PM EDT | 146.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 36 | 64 | 0.39% |
| DHI240426P00147000 | 2024-04-24 12:32PM EDT | 147.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 35 | 110 | 0.00% |
| DHI240426P00148000 | 2024-04-24 12:19PM EDT | 148.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 0.00% |
| DHI240426P00149000 | 2024-04-24 11:27AM EDT | 149.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 12 | 43 | 0.00% |
| DHI240426P00150000 | 2024-04-24 12:58PM EDT | 150.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 11 | 212 | 0.00% |
| DHI240426P00152500 | 2024-04-19 12:29PM EDT | 152.50 | 9.54 | 0.00 | 0.00 | 0.00 | - | 20 | 118 | 0.00% |
| DHI240426P00155000 | 2024-04-24 2:49PM EDT | 155.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 37 | 45 | 0.00% |
| DHI240426P00157500 | 2024-04-24 2:15PM EDT | 157.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 11 | 3 | 0.00% |
| DHI240426P00160000 | 2024-04-24 2:15PM EDT | 160.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 19 | 5 | 0.00% |
| DHI240426P00162500 | 2024-04-18 11:28AM EDT | 162.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI240426P00165000 | 2024-04-24 2:49PM EDT | 165.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.