D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240816C00075000 | 2024-06-07 11:21AM EDT | 75.00 | 66.50 | 64.70 | 66.10 | 0.00 | - | 1 | 36 | 56.25% |
| DHI240816C00085000 | 2024-06-07 2:06PM EDT | 85.00 | 57.10 | 55.30 | 57.20 | 0.00 | - | 1 | 2 | 84.59% |
| DHI240816C00090000 | 2024-05-16 3:38PM EDT | 90.00 | 63.22 | 52.70 | 54.50 | 0.00 | - | 1 | 75 | 108.55% |
| DHI240816C00095000 | 2024-01-08 12:17PM EDT | 95.00 | 60.50 | 52.30 | 54.30 | 0.00 | - | 1 | 106 | 139.33% |
| DHI240816C00100000 | 2024-04-18 9:30AM EDT | 100.00 | 54.48 | 51.50 | 54.30 | 0.00 | - | 1 | 28 | 159.84% |
| DHI240816C00105000 | 2024-04-25 10:00AM EDT | 105.00 | 38.49 | 40.20 | 42.90 | 0.00 | - | 30 | 46 | 103.03% |
| DHI240816C00110000 | 2024-06-24 3:27PM EDT | 110.00 | 35.67 | 30.80 | 32.20 | 0.00 | - | 1 | 106 | 50.34% |
| DHI240816C00115000 | 2024-06-25 10:03AM EDT | 115.00 | 27.85 | 26.20 | 27.10 | 0.00 | - | 1 | 1 | 49.29% |
| DHI240816C00120000 | 2024-05-08 12:45PM EDT | 120.00 | 31.60 | 21.20 | 24.50 | 0.00 | - | 35 | 47 | 59.17% |
| DHI240816C00125000 | 2024-06-25 12:37PM EDT | 125.00 | 17.55 | 17.30 | 17.80 | 0.00 | - | 1 | 26 | 39.15% |
| DHI240816C00130000 | 2024-06-25 10:12AM EDT | 130.00 | 14.00 | 13.40 | 13.80 | 0.00 | - | 2 | 29 | 36.82% |
| DHI240816C00135000 | 2024-06-25 12:08PM EDT | 135.00 | 9.60 | 10.00 | 10.20 | 0.00 | - | 10 | 81 | 34.68% |
| DHI240816C00140000 | 2024-06-26 10:46AM EDT | 140.00 | 7.20 | 7.00 | 7.30 | -0.20 | -2.70% | 3 | 61 | 33.67% |
| DHI240816C00145000 | 2024-06-25 3:52PM EDT | 145.00 | 5.00 | 4.70 | 4.90 | 0.00 | - | 122 | 353 | 32.43% |
| DHI240816C00150000 | 2024-06-25 3:33PM EDT | 150.00 | 3.20 | 3.00 | 3.20 | 0.00 | - | 94 | 717 | 31.95% |
| DHI240816C00155000 | 2024-06-26 11:08AM EDT | 155.00 | 1.85 | 1.75 | 1.95 | -0.06 | -3.14% | 14 | 1,149 | 31.26% |
| DHI240816C00160000 | 2024-06-25 3:54PM EDT | 160.00 | 1.15 | 1.00 | 1.15 | 0.00 | - | 17 | 315 | 30.91% |
| DHI240816C00165000 | 2024-06-26 11:08AM EDT | 165.00 | 0.60 | 0.55 | 0.65 | -0.16 | -17.39% | 8 | 542 | 30.64% |
| DHI240816C00170000 | 2024-06-25 12:22PM EDT | 170.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 50 | 255 | 32.01% |
| DHI240816C00175000 | 2024-06-26 9:41AM EDT | 175.00 | 0.40 | 0.05 | 0.75 | +0.08 | +25.00% | 1 | 218 | 39.89% |
| DHI240816C00180000 | 2024-06-10 10:39AM EDT | 180.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 5 | 86 | 42.97% |
| DHI240816C00185000 | 2024-06-12 11:11AM EDT | 185.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 93 | 44.24% |
| DHI240816C00190000 | 2024-05-22 3:31PM EDT | 190.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 10 | 151 | 49.88% |
| DHI240816C00195000 | 2024-04-18 12:48PM EDT | 195.00 | 0.84 | 0.30 | 0.50 | 0.00 | - | 5 | 67 | 49.73% |
| DHI240816C00200000 | 2024-04-23 11:59AM EDT | 200.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 25.00% |
| DHI240816C00210000 | 2024-03-21 12:29PM EDT | 210.00 | 1.40 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 56.15% |
| DHI240816C00220000 | 2024-05-07 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| DHI240816C00230000 | 2024-05-15 11:40AM EDT | 230.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 72.22% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240816P00075000 | 2024-06-10 11:03AM EDT | 75.00 | 0.40 | 0.05 | 2.20 | 0.00 | - | 2 | 6 | 108.40% |
| DHI240816P00080000 | 2024-06-11 10:12AM EDT | 80.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 2 | 73.24% |
| DHI240816P00095000 | 2024-03-11 11:34AM EDT | 95.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 59.38% |
| DHI240816P00100000 | 2024-06-26 10:06AM EDT | 100.00 | 0.50 | 0.05 | 0.55 | +0.20 | +66.67% | 2 | 144 | 55.52% |
| DHI240816P00105000 | 2024-06-25 10:47AM EDT | 105.00 | 0.28 | 0.15 | 0.75 | 0.00 | - | 2 | 9 | 52.34% |
| DHI240816P00110000 | 2024-06-24 1:34PM EDT | 110.00 | 0.23 | 0.25 | 0.80 | 0.00 | - | 1 | 218 | 46.29% |
| DHI240816P00115000 | 2024-06-25 3:21PM EDT | 115.00 | 0.61 | 0.55 | 0.70 | 0.00 | - | 138 | 243 | 38.26% |
| DHI240816P00120000 | 2024-06-25 2:48PM EDT | 120.00 | 1.10 | 0.95 | 1.05 | +0.10 | +10.00% | 1 | 1,262 | 35.67% |
| DHI240816P00125000 | 2024-06-26 10:22AM EDT | 125.00 | 1.61 | 1.55 | 1.70 | +0.01 | +0.62% | 5 | 679 | 34.08% |
| DHI240816P00130000 | 2024-06-26 9:55AM EDT | 130.00 | 2.66 | 2.55 | 2.70 | -0.01 | -0.38% | 33 | 682 | 32.67% |
| DHI240816P00135000 | 2024-06-26 10:57AM EDT | 135.00 | 4.10 | 4.00 | 4.30 | +0.09 | +2.24% | 2 | 549 | 32.11% |
| DHI240816P00140000 | 2024-06-26 10:45AM EDT | 140.00 | 6.30 | 6.10 | 6.30 | +0.05 | +0.80% | 27 | 793 | 30.78% |
| DHI240816P00145000 | 2024-06-26 9:39AM EDT | 145.00 | 8.90 | 8.80 | 9.00 | 0.00 | - | 3 | 347 | 29.97% |
| DHI240816P00150000 | 2024-06-26 10:22AM EDT | 150.00 | 12.06 | 11.90 | 12.30 | +0.66 | +5.79% | 1 | 294 | 29.20% |
| DHI240816P00155000 | 2024-06-21 11:34AM EDT | 155.00 | 15.80 | 14.50 | 16.70 | 0.00 | - | 1 | 224 | 32.17% |
| DHI240816P00160000 | 2024-06-25 1:19PM EDT | 160.00 | 20.50 | 19.30 | 20.70 | 0.00 | - | 3 | 173 | 30.42% |
| DHI240816P00165000 | 2024-06-13 9:40AM EDT | 165.00 | 22.65 | 24.30 | 25.30 | 0.00 | - | 1 | 30 | 31.13% |
| DHI240816P00170000 | 2024-05-22 11:07AM EDT | 170.00 | 24.54 | 25.40 | 29.80 | 0.00 | - | 1 | 2 | 27.20% |
| DHI240816P00175000 | 2024-05-01 2:44PM EDT | 175.00 | 30.23 | 25.40 | 30.00 | 0.00 | - | 2 | 1 | 0.00% |
| DHI240816P00185000 | 2024-06-18 11:58AM EDT | 185.00 | 46.00 | 43.00 | 46.70 | 0.00 | - | 5 | 0 | 61.11% |
© 2024 Yahoo. All rights reserved.