D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240524C00145000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 7.12 | 6.80 | 7.30 | -4.48 | -38.62% | 131 | 76 | 36.52% |
| DHI240531C00145000 | 2024-05-15 3:46PM EDT | 2024-05-31 | 12.91 | 6.40 | 8.00 | 0.00 | - | 3 | 23 | 33.88% |
| DHI240607C00145000 | 2024-05-16 10:02AM EDT | 2024-06-07 | 10.60 | 8.10 | 8.50 | 0.00 | - | 2 | 37 | 31.92% |
| DHI240621C00145000 | 2024-05-16 10:56AM EDT | 2024-06-21 | 12.10 | 8.50 | 9.70 | 0.00 | - | 73 | 705 | 32.17% |
| DHI240816C00145000 | 2024-05-15 2:37PM EDT | 2024-08-16 | 17.20 | 12.60 | 13.80 | 0.00 | - | 35 | 119 | 34.66% |
| DHI241115C00145000 | 2024-05-17 3:56PM EDT | 2024-11-15 | 18.39 | 16.40 | 19.10 | +4.89 | +36.22% | 1 | 57 | 37.54% |
| DHI250117C00145000 | 2024-05-17 9:31AM EDT | 2025-01-17 | 21.30 | 21.10 | 21.50 | -1.40 | -6.17% | 3 | 383 | 37.42% |
| DHI250620C00145000 | 2024-05-15 12:05PM EDT | 2025-06-20 | 26.70 | 24.40 | 27.20 | -1.91 | -6.68% | 1 | 49 | 38.76% |
| DHI260116C00145000 | 2024-05-16 9:53AM EDT | 2026-01-16 | 34.64 | 30.10 | 32.90 | 0.00 | - | 1 | 28 | 39.07% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240524P00145000 | 2024-05-17 3:50PM EDT | 2024-05-24 | 0.40 | 0.35 | 0.45 | -0.35 | -46.67% | 45 | 201 | 29.79% |
| DHI240531P00145000 | 2024-05-17 1:37PM EDT | 2024-05-31 | 0.87 | 0.75 | 0.90 | -0.08 | -8.42% | 13 | 73 | 27.08% |
| DHI240607P00145000 | 2024-05-17 9:48AM EDT | 2024-06-07 | 1.80 | 1.25 | 1.50 | +0.64 | +55.17% | 5 | 17 | 27.66% |
| DHI240614P00145000 | 2024-05-17 1:53PM EDT | 2024-06-14 | 2.00 | 1.85 | 2.10 | -0.23 | -10.31% | 16 | 38 | 28.37% |
| DHI240621P00145000 | 2024-05-17 2:59PM EDT | 2024-06-21 | 2.31 | 2.25 | 2.40 | -0.40 | -14.76% | 65 | 497 | 27.27% |
| DHI240628P00145000 | 2024-05-16 3:57PM EDT | 2024-06-28 | 2.80 | 2.15 | 2.95 | -0.30 | -9.68% | 2 | 12 | 27.99% |
| DHI240816P00145000 | 2024-05-17 2:51PM EDT | 2024-08-16 | 5.50 | 5.30 | 5.60 | +0.10 | +1.85% | 4 | 170 | 28.67% |
| DHI241115P00145000 | 2024-05-16 11:52AM EDT | 2024-11-15 | 7.70 | 8.40 | 9.10 | 0.00 | - | 9 | 261 | 28.97% |
| DHI250117P00145000 | 2024-05-16 11:37AM EDT | 2025-01-17 | 10.35 | 10.20 | 10.60 | +0.85 | +8.95% | 1 | 140 | 28.15% |
| DHI250620P00145000 | 2024-05-16 12:45PM EDT | 2025-06-20 | 12.85 | 11.80 | 14.00 | 0.00 | - | 1 | 65 | 27.69% |
| DHI260116P00145000 | 2024-05-15 11:51AM EDT | 2026-01-16 | 16.20 | 16.40 | 17.40 | 0.00 | - | 7 | 75 | 26.97% |
© 2024 Yahoo. All rights reserved.