D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240719C00110000 | 2024-06-24 12:36PM EDT | 110.00 | 35.30 | 30.40 | 31.80 | 0.00 | - | 5 | 5 | 67.09% |
| DHI240719C00120000 | 2024-06-07 10:13AM EDT | 120.00 | 21.40 | 20.80 | 21.60 | 0.00 | - | 1 | 1 | 55.37% |
| DHI240719C00130000 | 2024-06-21 3:52PM EDT | 130.00 | 14.20 | 11.10 | 12.20 | 0.00 | - | 2 | 4 | 40.26% |
| DHI240719C00135000 | 2024-06-25 2:48PM EDT | 135.00 | 8.52 | 8.30 | 8.90 | -0.38 | -4.27% | 8 | 40 | 41.50% |
| DHI240719C00140000 | 2024-06-26 9:51AM EDT | 140.00 | 5.20 | 5.30 | 5.60 | -2.68 | -34.01% | 10 | 1,727 | 37.85% |
| DHI240719C00145000 | 2024-06-26 9:50AM EDT | 145.00 | 3.10 | 3.10 | 3.30 | -1.92 | -38.25% | 4 | 978 | 36.37% |
| DHI240719C00150000 | 2024-06-26 10:36AM EDT | 150.00 | 1.50 | 1.50 | 1.65 | -1.45 | -49.15% | 3 | 862 | 34.25% |
| DHI240719C00155000 | 2024-06-26 9:38AM EDT | 155.00 | 0.90 | 0.70 | 0.80 | -0.70 | -43.75% | 1 | 346 | 33.79% |
| DHI240719C00160000 | 2024-06-26 11:04AM EDT | 160.00 | 0.35 | 0.30 | 0.40 | -0.40 | -53.33% | 1 | 228 | 34.40% |
| DHI240719C00165000 | 2024-06-25 12:19PM EDT | 165.00 | 0.23 | 0.10 | 0.80 | -0.11 | -32.35% | 2 | 26 | 47.61% |
| DHI240719C00170000 | 2024-06-25 12:08PM EDT | 170.00 | 0.19 | 0.05 | 0.25 | +0.04 | +26.67% | 3 | 235 | 41.99% |
| DHI240719C00175000 | 2024-06-24 12:45PM EDT | 175.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 15 | 51.37% |
| DHI240719C00180000 | 2024-06-20 1:44PM EDT | 180.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 14 | 48 | 55.76% |
| DHI240719C00185000 | 2024-05-21 2:31PM EDT | 185.00 | 0.22 | 0.00 | 0.35 | 0.00 | - | - | 5 | 53.22% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240719P00085000 | 2024-06-20 1:57PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| DHI240719P00090000 | 2024-06-21 1:48PM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 56 | 74.80% |
| DHI240719P00095000 | 2024-06-24 11:42AM EDT | 95.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 20 | 25 | 75.10% |
| DHI240719P00110000 | 2024-06-21 2:59PM EDT | 110.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 2 | 2 | 55.86% |
| DHI240719P00115000 | 2024-06-25 3:54PM EDT | 115.00 | 0.40 | 0.05 | 0.60 | +0.30 | +300.00% | 2 | 10 | 54.20% |
| DHI240719P00120000 | 2024-06-26 10:04AM EDT | 120.00 | 0.36 | 0.30 | 0.40 | +0.08 | +28.57% | 1 | 257 | 40.77% |
| DHI240719P00125000 | 2024-06-26 9:30AM EDT | 125.00 | 0.72 | 0.65 | 0.75 | +0.32 | +80.00% | 13 | 693 | 38.14% |
| DHI240719P00130000 | 2024-06-26 10:37AM EDT | 130.00 | 1.40 | 1.25 | 1.40 | +0.61 | +77.22% | 26 | 377 | 35.78% |
| DHI240719P00135000 | 2024-06-26 10:54AM EDT | 135.00 | 2.55 | 2.45 | 2.65 | +0.93 | +57.41% | 53 | 357 | 34.55% |
| DHI240719P00140000 | 2024-06-26 11:00AM EDT | 140.00 | 4.50 | 4.40 | 4.60 | +1.60 | +55.17% | 50 | 1,254 | 33.28% |
| DHI240719P00145000 | 2024-06-25 3:16PM EDT | 145.00 | 7.34 | 7.10 | 7.60 | +2.44 | +49.80% | 30 | 1,003 | 33.78% |
| DHI240719P00150000 | 2024-06-24 3:04PM EDT | 150.00 | 7.80 | 10.60 | 11.30 | 0.00 | - | 40 | 93 | 34.23% |
| DHI240719P00155000 | 2024-06-26 9:45AM EDT | 155.00 | 14.95 | 14.00 | 15.60 | +3.45 | +30.00% | 3 | 25 | 35.60% |
| DHI240719P00160000 | 2024-06-14 10:43AM EDT | 160.00 | 19.99 | 19.70 | 20.30 | 0.00 | - | 1 | 33 | 38.67% |
| DHI240719P00170000 | 2024-06-17 2:25PM EDT | 170.00 | 27.50 | 29.30 | 30.60 | 0.00 | - | - | 1 | 56.15% |
| DHI240719P00175000 | 2024-06-07 1:19PM EDT | 175.00 | 33.60 | 34.00 | 35.90 | 0.00 | - | 1 | 0 | 66.75% |
© 2024 Yahoo. All rights reserved.