D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Strike:160.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240426C00160000 | 2024-04-19 10:56AM EDT | 2024-04-26 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 68 | 77.34% |
| DHI240503C00160000 | 2024-04-25 3:14PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.15 | 0.00 | - | 6 | 247 | 36.43% |
| DHI240510C00160000 | 2024-04-25 3:22PM EDT | 2024-05-10 | 0.19 | 0.15 | 0.25 | 0.00 | - | 4 | 47 | 29.59% |
| DHI240517C00160000 | 2024-04-25 11:25AM EDT | 2024-05-17 | 0.31 | 0.40 | 0.50 | 0.00 | - | 13 | 1,775 | 28.91% |
| DHI240524C00160000 | 2024-04-26 9:41AM EDT | 2024-05-24 | 0.75 | 0.70 | 0.80 | +0.10 | +15.38% | 2 | 8 | 28.81% |
| DHI240531C00160000 | 2024-04-25 2:50PM EDT | 2024-05-31 | 0.88 | 0.90 | 1.35 | 0.00 | - | 2 | 7 | 30.76% |
| DHI240621C00160000 | 2024-04-25 3:26PM EDT | 2024-06-21 | 1.80 | 1.95 | 2.10 | 0.00 | - | 64 | 487 | 29.00% |
| DHI240816C00160000 | 2024-04-25 2:02PM EDT | 2024-08-16 | 4.50 | 4.90 | 5.20 | 0.00 | - | 6 | 165 | 31.86% |
| DHI241115C00160000 | 2024-04-24 11:16AM EDT | 2024-11-15 | 9.50 | 9.40 | 9.70 | -0.10 | -1.04% | 2 | 96 | 34.60% |
| DHI250117C00160000 | 2024-04-26 11:32AM EDT | 2025-01-17 | 11.75 | 11.60 | 12.10 | +1.35 | +12.98% | 2 | 263 | 35.14% |
| DHI250620C00160000 | 2024-04-10 9:42AM EDT | 2025-06-20 | 21.35 | 17.00 | 17.60 | 0.00 | - | 2 | 22 | 36.82% |
| DHI260116C00160000 | 2024-04-18 12:15PM EDT | 2026-01-16 | 25.41 | 20.70 | 23.80 | 0.00 | - | 2 | 56 | 38.18% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240426P00160000 | 2024-04-24 2:15PM EDT | 2024-04-26 | 13.90 | 13.60 | 14.10 | 0.00 | - | 19 | 5 | 87.89% |
| DHI240503P00160000 | 2024-04-26 10:09AM EDT | 2024-05-03 | 12.78 | 14.00 | 14.40 | -1.65 | -11.43% | 1 | 10 | 44.09% |
| DHI240510P00160000 | 2024-04-18 3:41PM EDT | 2024-05-10 | 14.55 | 14.00 | 15.20 | 0.00 | - | 2 | 2 | 45.19% |
| DHI240517P00160000 | 2024-04-26 11:37AM EDT | 2024-05-17 | 14.90 | 14.10 | 14.70 | +2.45 | +19.68% | 1 | 198 | 31.25% |
| DHI240524P00160000 | 2024-04-18 12:59PM EDT | 2024-05-24 | 13.30 | 12.90 | 15.40 | 0.00 | - | - | 1 | 34.38% |
| DHI240531P00160000 | 2024-04-18 3:53PM EDT | 2024-05-31 | 15.45 | 14.20 | 15.70 | 0.00 | - | - | 5 | 33.24% |
| DHI240621P00160000 | 2024-04-23 12:27PM EDT | 2024-06-21 | 13.65 | 15.10 | 15.60 | 0.00 | - | 2 | 278 | 25.81% |
| DHI240816P00160000 | 2024-04-18 10:08AM EDT | 2024-08-16 | 15.90 | 17.00 | 17.80 | 0.00 | - | 4 | 134 | 26.89% |
| DHI241115P00160000 | 2024-04-24 12:30PM EDT | 2024-11-15 | 20.40 | 19.40 | 20.00 | 0.00 | - | 41 | 82 | 25.63% |
| DHI250117P00160000 | 2024-04-25 12:02PM EDT | 2025-01-17 | 20.96 | 20.90 | 21.40 | -2.14 | -9.26% | 1 | 708 | 25.39% |
| DHI250620P00160000 | 2024-04-24 10:57AM EDT | 2025-06-20 | 23.99 | 23.80 | 24.50 | -0.20 | -0.83% | 1 | 7 | 25.35% |
| DHI260116P00160000 | 2024-03-28 11:50AM EDT | 2026-01-16 | 20.20 | 26.30 | 27.20 | 0.00 | - | 2 | 22 | 24.29% |
© 2024 Yahoo. All rights reserved.