UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.27 -0.14 (-0.16%) GOLD FUTURES
2,408.70 +25.70 (+1.08%) DOW
37,870.43 +135.32 (+0.36%) Bitcoin GBP
50,759.57 -1,047.91 (-2.02%)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Strike:145.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240419C00145000 | 2024-04-16 10:32AM EDT | 2024-04-19 | 4.00 | 4.80 | 5.00 | -3.55 | -47.02% | 60 | 484 | 62.11% |
| DHI240426C00145000 | 2024-04-12 1:31PM EDT | 2024-04-26 | 8.40 | 5.70 | 6.00 | 0.00 | - | 1 | 1 | 48.54% |
| DHI240503C00145000 | 2024-04-12 10:50AM EDT | 2024-05-03 | 8.40 | 6.40 | 6.70 | 0.00 | - | 2 | 5 | 43.42% |
| DHI240517C00145000 | 2024-04-16 11:43AM EDT | 2024-05-17 | 7.40 | 7.60 | 7.90 | -2.90 | -28.16% | 1,303 | 1,052 | 39.59% |
| DHI240524C00145000 | 2024-04-11 9:44AM EDT | 2024-05-24 | 11.00 | 8.10 | 8.40 | 0.00 | - | - | 1 | 38.51% |
| DHI240621C00145000 | 2024-04-16 10:57AM EDT | 2024-06-21 | 9.30 | 10.00 | 10.30 | -2.41 | -20.58% | 4 | 577 | 37.05% |
| DHI240816C00145000 | 2024-04-12 11:57AM EDT | 2024-08-16 | 16.10 | 13.60 | 13.80 | 0.00 | - | 3 | 47 | 37.77% |
| DHI241115C00145000 | 2024-04-08 9:55AM EDT | 2024-11-15 | 24.59 | 18.30 | 18.60 | 0.00 | - | 1 | 29 | 39.50% |
| DHI250117C00145000 | 2024-03-28 11:53AM EDT | 2025-01-17 | 33.68 | 20.90 | 21.30 | 0.00 | - | 2 | 385 | 40.11% |
| DHI250620C00145000 | 2024-04-11 2:37PM EDT | 2025-06-20 | 28.70 | 26.00 | 26.50 | 0.00 | - | 1 | 21 | 40.54% |
| DHI260116C00145000 | 2024-04-10 12:36PM EDT | 2026-01-16 | 34.20 | 31.40 | 32.00 | 0.00 | - | 1 | 26 | 40.58% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240419P00145000 | 2024-04-16 12:25PM EDT | 2024-04-19 | 2.95 | 2.90 | 3.10 | +0.65 | +28.26% | 23 | 511 | 64.62% |
| DHI240426P00145000 | 2024-04-16 12:32PM EDT | 2024-04-26 | 3.68 | 3.60 | 3.90 | +0.63 | +20.66% | 9 | 1,808 | 48.04% |
| DHI240503P00145000 | 2024-04-16 9:31AM EDT | 2024-05-03 | 4.83 | 4.30 | 4.60 | +1.23 | +34.17% | 2 | 18 | 43.04% |
| DHI240510P00145000 | 2024-04-12 12:02PM EDT | 2024-05-10 | 3.90 | 4.70 | 5.10 | 0.00 | - | 4 | 13 | 39.83% |
| DHI240517P00145000 | 2024-04-16 11:29AM EDT | 2024-05-17 | 5.90 | 5.40 | 5.60 | +1.79 | +43.55% | 149 | 631 | 38.14% |
| DHI240524P00145000 | 2024-04-15 2:47PM EDT | 2024-05-24 | 5.09 | 5.80 | 6.10 | 0.00 | - | 2 | 26 | 37.20% |
| DHI240531P00145000 | 2024-04-12 9:30AM EDT | 2024-05-31 | 5.30 | 6.10 | 6.40 | 0.00 | - | 1 | 21 | 35.71% |
| DHI240621P00145000 | 2024-04-16 12:46PM EDT | 2024-06-21 | 7.30 | 7.20 | 7.50 | +0.87 | +13.53% | 10 | 408 | 34.03% |
| DHI240816P00145000 | 2024-04-16 12:32PM EDT | 2024-08-16 | 9.75 | 9.80 | 10.00 | +1.28 | +15.11% | 13 | 74 | 32.57% |
| DHI241115P00145000 | 2024-03-26 12:45PM EDT | 2024-11-15 | 8.10 | 12.70 | 13.10 | 0.00 | - | 1 | 254 | 31.70% |
| DHI250117P00145000 | 2024-03-26 12:58PM EDT | 2025-01-17 | 9.60 | 14.50 | 14.90 | 0.00 | - | 8 | 137 | 31.45% |
| DHI250620P00145000 | 2024-04-15 11:46AM EDT | 2025-06-20 | 16.10 | 17.40 | 18.00 | 0.00 | - | 1 | 35 | 30.18% |
| DHI260116P00145000 | 2024-04-15 3:10PM EDT | 2026-01-16 | 19.63 | 20.20 | 20.80 | 0.00 | - | 5 | 31 | 28.44% |
© 2024 Yahoo. All rights reserved.