DHI - D.R. Horton, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI230616C00070000 | 2023-06-09 2:24PM EDT | 70.00 | 44.40 | 43.70 | 44.50 | +7.10 | +19.03% | 1 | 1 | 171.09% |
| DHI230616C00080000 | 2023-06-05 1:03PM EDT | 80.00 | 31.90 | 33.80 | 34.50 | 0.00 | - | 2 | 2 | 137.50% |
| DHI230616C00085000 | 2023-06-06 1:05PM EDT | 85.00 | 28.60 | 28.80 | 29.60 | 0.00 | - | 1 | 8 | 123.05% |
| DHI230616C00090000 | 2023-06-08 2:00PM EDT | 90.00 | 24.13 | 23.80 | 24.50 | 0.00 | - | 1 | 23 | 97.27% |
| DHI230616C00092500 | 2023-06-05 1:30PM EDT | 92.50 | 19.20 | 21.10 | 22.20 | 0.00 | - | 1 | 2 | 87.50% |
| DHI230616C00095000 | 2023-06-06 2:26PM EDT | 95.00 | 19.34 | 18.70 | 19.70 | 0.00 | - | 3 | 4 | 82.62% |
| DHI230616C00097500 | 2023-06-06 2:26PM EDT | 97.50 | 16.92 | 16.30 | 17.10 | 0.00 | - | 4 | 14 | 72.75% |
| DHI230616C00100000 | 2023-06-08 9:36AM EDT | 100.00 | 14.50 | 13.70 | 14.70 | 0.00 | - | 1 | 7 | 62.99% |
| DHI230616C00101000 | 2023-05-23 9:38AM EDT | 101.00 | 7.10 | 12.80 | 13.60 | 0.00 | - | - | 5 | 59.18% |
| DHI230616C00102000 | 2023-05-31 10:35AM EDT | 102.00 | 5.20 | 11.70 | 12.60 | 0.00 | - | 1 | 2 | 51.86% |
| DHI230616C00103000 | 2023-05-26 10:25AM EDT | 103.00 | 5.40 | 10.90 | 11.60 | 0.00 | - | 1 | 1 | 54.10% |
| DHI230616C00104000 | 2023-05-26 9:40AM EDT | 104.00 | 4.10 | 9.90 | 10.60 | 0.00 | - | 3 | 3 | 50.10% |
| DHI230616C00105000 | 2023-06-07 3:13PM EDT | 105.00 | 9.73 | 8.90 | 9.70 | 0.00 | - | 2 | 129 | 62.40% |
| DHI230616C00106000 | 2023-06-01 10:42AM EDT | 106.00 | 3.90 | 7.90 | 8.80 | 0.00 | - | 2 | 11 | 60.30% |
| DHI230616C00107000 | 2023-06-01 2:22PM EDT | 107.00 | 3.30 | 7.00 | 7.70 | 0.00 | - | 16 | 190 | 52.49% |
| DHI230616C00108000 | 2023-06-09 3:32PM EDT | 108.00 | 6.54 | 6.30 | 6.70 | +1.64 | +33.47% | 4 | 112 | 47.46% |
| DHI230616C00109000 | 2023-06-09 10:47AM EDT | 109.00 | 5.80 | 5.10 | 5.60 | +0.95 | +19.59% | 2 | 99 | 39.75% |
| DHI230616C00110000 | 2023-06-09 1:26PM EDT | 110.00 | 4.84 | 4.30 | 4.90 | -0.26 | -5.10% | 15 | 625 | 41.48% |
| DHI230616C00111000 | 2023-06-08 11:16AM EDT | 111.00 | 4.02 | 3.60 | 4.00 | 0.00 | - | 3 | 216 | 37.74% |
| DHI230616C00112000 | 2023-06-09 9:46AM EDT | 112.00 | 2.94 | 2.90 | 3.20 | -0.63 | -17.65% | 6 | 87 | 35.28% |
| DHI230616C00113000 | 2023-06-09 12:09PM EDT | 113.00 | 2.55 | 2.20 | 2.40 | +0.60 | +30.77% | 23 | 60 | 31.89% |
| DHI230616C00114000 | 2023-06-09 3:57PM EDT | 114.00 | 1.70 | 1.60 | 1.75 | +0.35 | +25.93% | 120 | 127 | 29.93% |
| DHI230616C00115000 | 2023-06-09 3:52PM EDT | 115.00 | 1.20 | 1.10 | 1.25 | +0.25 | +26.32% | 31 | 1,491 | 29.00% |
| DHI230616C00116000 | 2023-06-09 3:42PM EDT | 116.00 | 0.81 | 0.70 | 0.90 | +0.11 | +15.71% | 206 | 271 | 29.15% |
| DHI230616C00117000 | 2023-06-09 3:50PM EDT | 117.00 | 0.50 | 0.45 | 0.60 | -0.15 | -23.08% | 10 | 155 | 28.61% |
| DHI230616C00118000 | 2023-06-09 9:45AM EDT | 118.00 | 0.35 | 0.20 | 0.45 | +0.05 | +16.67% | 2 | 48 | 29.93% |
| DHI230616C00119000 | 2023-06-09 3:50PM EDT | 119.00 | 0.20 | 0.10 | 0.25 | -0.30 | -60.00% | 6 | 1 | 28.42% |
| DHI230616C00120000 | 2023-06-09 3:31PM EDT | 120.00 | 0.15 | 0.05 | 0.20 | -0.07 | -31.82% | 1 | 727 | 30.37% |
| DHI230616C00121000 | 2023-06-08 11:42AM EDT | 121.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 31.64% |
| DHI230616C00122000 | 2023-06-07 10:33AM EDT | 122.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 6 | 8 | 37.31% |
| DHI230616C00125000 | 2023-05-25 3:51PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 59 | 36.33% |
| DHI230616C00130000 | 2023-05-22 10:08AM EDT | 130.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 71.19% |
| DHI230616C00150000 | 2023-04-24 2:30PM EDT | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 1 | 125.20% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI230616P00060000 | 2023-06-09 9:30AM EDT | 60.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 1 | 5 | 204.69% |
| DHI230616P00070000 | 2023-06-05 12:49PM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 28 | 146.88% |
| DHI230616P00075000 | 2023-06-05 12:57PM EDT | 75.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 4 | 127.34% |
| DHI230616P00080000 | 2023-05-05 11:03AM EDT | 80.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 118.75% |
| DHI230616P00085000 | 2023-06-06 3:23PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 207 | 92.19% |
| DHI230616P00090000 | 2023-06-09 12:51PM EDT | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 1,036 | 75.78% |
| DHI230616P00092500 | 2023-05-31 11:11AM EDT | 92.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 67.97% |
| DHI230616P00095000 | 2023-06-09 12:51PM EDT | 95.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 999 | 60.16% |
| DHI230616P00097500 | 2023-06-02 12:49PM EDT | 97.50 | 0.11 | 0.00 | 0.15 | -0.07 | -38.89% | 1 | 388 | 61.72% |
| DHI230616P00099000 | 2023-06-02 11:33AM EDT | 99.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 1 | 144 | 56.64% |
| DHI230616P00100000 | 2023-06-09 11:00AM EDT | 100.00 | 0.08 | 0.05 | 0.10 | 0.00 | - | 3 | 954 | 53.13% |
| DHI230616P00101000 | 2023-06-09 12:10PM EDT | 101.00 | 0.10 | 0.00 | 0.15 | -1.00 | -90.91% | 6 | 7 | 56.35% |
| DHI230616P00102000 | 2023-06-09 10:40AM EDT | 102.00 | 0.47 | 0.00 | 0.15 | +0.22 | +88.00% | 3 | 95 | 52.64% |
| DHI230616P00103000 | 2023-06-09 12:17PM EDT | 103.00 | 0.10 | 0.00 | 0.20 | -0.05 | -33.33% | 3 | 1,008 | 51.95% |
| DHI230616P00104000 | 2023-06-09 10:25AM EDT | 104.00 | 0.10 | 0.10 | 0.20 | -0.40 | -80.00% | 61 | 40 | 48.05% |
| DHI230616P00105000 | 2023-06-09 12:26PM EDT | 105.00 | 0.11 | 0.10 | 0.20 | -0.09 | -45.00% | 12 | 1,439 | 44.14% |
| DHI230616P00106000 | 2023-06-09 3:56PM EDT | 106.00 | 0.12 | 0.10 | 0.20 | -0.08 | -40.00% | 18 | 965 | 40.14% |
| DHI230616P00107000 | 2023-06-09 3:59PM EDT | 107.00 | 0.18 | 0.15 | 0.20 | -0.12 | -40.00% | 46 | 119 | 36.13% |
| DHI230616P00108000 | 2023-06-09 3:17PM EDT | 108.00 | 0.25 | 0.20 | 0.25 | -0.20 | -44.44% | 28 | 464 | 34.08% |
| DHI230616P00109000 | 2023-06-09 3:37PM EDT | 109.00 | 0.33 | 0.25 | 0.40 | -0.12 | -26.67% | 8 | 31 | 34.57% |
| DHI230616P00110000 | 2023-06-09 3:17PM EDT | 110.00 | 0.42 | 0.40 | 0.50 | -0.25 | -37.31% | 22 | 1,322 | 32.37% |
| DHI230616P00111000 | 2023-06-09 3:58PM EDT | 111.00 | 0.55 | 0.55 | 0.65 | -0.20 | -26.67% | 26 | 52 | 30.62% |
| DHI230616P00112000 | 2023-06-09 3:42PM EDT | 112.00 | 0.76 | 0.75 | 0.90 | -0.54 | -41.54% | 349 | 494 | 29.79% |
| DHI230616P00115000 | 2023-06-09 2:50PM EDT | 115.00 | 2.00 | 1.95 | 2.10 | +0.15 | +8.11% | 75 | 371 | 26.56% |
| DHI230616P00116000 | 2023-06-09 1:31PM EDT | 116.00 | 2.33 | 2.55 | 2.70 | -0.77 | -24.84% | 30 | 104 | 25.49% |
| DHI230616P00120000 | 2023-06-07 10:32AM EDT | 120.00 | 4.60 | 5.90 | 6.40 | 0.00 | - | 100 | 100 | 37.40% |
| DHI230616P00122000 | 2023-06-07 9:33AM EDT | 122.00 | 7.30 | 7.60 | 8.20 | 0.00 | - | 1 | 0 | 37.79% |
| DHI230616P00123000 | 2023-06-01 9:42AM EDT | 123.00 | 15.20 | 8.50 | 9.30 | 0.00 | - | - | 0 | 45.36% |
| DHI230616P00125000 | 2023-05-23 11:36AM EDT | 125.00 | 18.90 | 10.50 | 11.40 | 0.00 | - | 5 | 0 | 56.15% |
| DHI230616P00135000 | 2023-05-23 9:37AM EDT | 135.00 | 28.50 | 20.50 | 21.30 | 0.00 | - | 1 | 0 | 82.72% |
© 2023 Yahoo. All rights reserved.