D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI241115C00075000 | 2024-04-17 10:37AM EDT | 75.00 | 73.50 | 77.90 | 79.20 | 0.00 | - | 1 | 131 | 147.42% |
| DHI241115C00085000 | 2024-06-11 1:23PM EDT | 85.00 | 56.58 | 56.00 | 58.30 | 0.00 | - | 1 | 135 | 60.86% |
| DHI241115C00090000 | 2024-06-13 12:30PM EDT | 90.00 | 53.90 | 51.80 | 52.70 | 0.00 | - | 1 | 90 | 56.04% |
| DHI241115C00095000 | 2024-02-27 1:16PM EDT | 95.00 | 54.80 | 70.60 | 75.00 | 0.00 | - | 1 | 70 | 168.29% |
| DHI241115C00100000 | 2024-04-25 12:26PM EDT | 100.00 | 47.46 | 47.10 | 49.10 | 0.00 | - | 4 | 345 | 76.00% |
| DHI241115C00105000 | 2024-02-27 3:48PM EDT | 105.00 | 45.20 | 61.30 | 66.00 | 0.00 | - | 9 | 33 | 148.96% |
| DHI241115C00110000 | 2024-04-25 10:00AM EDT | 110.00 | 36.79 | 37.90 | 40.70 | 0.00 | - | 1 | 15 | 66.99% |
| DHI241115C00115000 | 2024-05-16 12:45PM EDT | 115.00 | 43.70 | 31.00 | 33.80 | 0.00 | - | 1 | 39 | 53.02% |
| DHI241115C00120000 | 2024-05-31 9:30AM EDT | 120.00 | 31.70 | 25.20 | 26.00 | 0.00 | - | 1 | 42 | 41.58% |
| DHI241115C00125000 | 2024-06-12 9:43AM EDT | 125.00 | 29.35 | 21.30 | 22.20 | 0.00 | - | 1 | 45 | 39.77% |
| DHI241115C00130000 | 2024-06-25 12:12PM EDT | 130.00 | 17.70 | 18.00 | 18.50 | -3.10 | -14.90% | 1 | 59 | 37.62% |
| DHI241115C00135000 | 2024-06-25 11:58AM EDT | 135.00 | 14.50 | 14.90 | 15.20 | -9.22 | -38.87% | 10 | 31 | 35.99% |
| DHI241115C00140000 | 2024-06-25 3:47PM EDT | 140.00 | 12.45 | 12.20 | 12.50 | -3.05 | -19.68% | 17 | 111 | 35.29% |
| DHI241115C00145000 | 2024-06-25 3:47PM EDT | 145.00 | 10.00 | 9.70 | 10.00 | -2.28 | -18.57% | 20 | 91 | 34.27% |
| DHI241115C00150000 | 2024-06-26 10:12AM EDT | 150.00 | 7.90 | 7.60 | 7.90 | -1.95 | -19.80% | 1 | 173 | 33.51% |
| DHI241115C00155000 | 2024-06-26 9:48AM EDT | 155.00 | 6.20 | 5.90 | 6.20 | -1.80 | -22.50% | 10 | 192 | 33.03% |
| DHI241115C00160000 | 2024-06-26 9:54AM EDT | 160.00 | 4.60 | 4.30 | 4.70 | -1.40 | -23.33% | 11 | 506 | 32.28% |
| DHI241115C00165000 | 2024-06-25 12:28PM EDT | 165.00 | 3.30 | 3.20 | 3.60 | -1.38 | -29.49% | 2 | 172 | 32.00% |
| DHI241115C00170000 | 2024-06-26 10:44AM EDT | 170.00 | 2.60 | 2.20 | 2.70 | -0.90 | -25.71% | 7 | 467 | 31.64% |
| DHI241115C00175000 | 2024-06-21 1:33PM EDT | 175.00 | 2.24 | 1.70 | 2.10 | 0.00 | - | 3 | 176 | 31.81% |
| DHI241115C00180000 | 2024-06-25 9:30AM EDT | 180.00 | 1.80 | 1.30 | 1.45 | -0.12 | -6.25% | 1 | 218 | 30.98% |
| DHI241115C00185000 | 2024-06-24 12:46PM EDT | 185.00 | 1.45 | 0.85 | 1.10 | 0.00 | - | 3 | 102 | 31.10% |
| DHI241115C00190000 | 2024-06-10 3:44PM EDT | 190.00 | 1.13 | 0.65 | 0.80 | 0.00 | - | 2 | 109 | 30.97% |
| DHI241115C00195000 | 2024-05-28 10:08AM EDT | 195.00 | 1.12 | 0.45 | 0.60 | 0.00 | - | 1 | 45 | 31.08% |
| DHI241115C00200000 | 2024-06-25 3:38PM EDT | 200.00 | 0.45 | 0.10 | 0.85 | -0.15 | -25.00% | 3 | 546 | 35.30% |
| DHI241115C00210000 | 2024-05-16 2:08PM EDT | 210.00 | 1.00 | 0.15 | 1.60 | 0.00 | - | 1 | 26 | 44.70% |
| DHI241115C00220000 | 2024-03-25 3:02PM EDT | 220.00 | 2.45 | 0.40 | 0.60 | 0.00 | - | 1 | 2 | 39.62% |
| DHI241115C00230000 | 2024-04-17 10:18AM EDT | 230.00 | 0.57 | 0.10 | 1.00 | 0.00 | - | 1 | 45 | 46.92% |
| DHI241115C00240000 | 2024-04-10 1:31PM EDT | 240.00 | 0.47 | 0.00 | 2.25 | 0.00 | - | 8 | 9 | 51.12% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI241115P00075000 | 2024-06-24 9:58AM EDT | 75.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 62 | 324 | 53.37% |
| DHI241115P00080000 | 2024-03-26 12:53PM EDT | 80.00 | 0.10 | 0.05 | 2.65 | 0.00 | - | 10 | 13 | 62.16% |
| DHI241115P00085000 | 2024-01-26 10:50AM EDT | 85.00 | 0.75 | 0.50 | 1.25 | 0.00 | - | 3 | 3 | 51.20% |
| DHI241115P00090000 | 2024-04-17 3:29PM EDT | 90.00 | 1.02 | 0.20 | 2.55 | 0.00 | - | 2 | 18 | 51.44% |
| DHI241115P00095000 | 2024-06-07 10:05AM EDT | 95.00 | 0.85 | 0.35 | 0.85 | 0.00 | - | 2 | 23 | 41.28% |
| DHI241115P00100000 | 2024-06-21 12:42PM EDT | 100.00 | 0.90 | 0.85 | 0.95 | 0.00 | - | 1 | 62 | 37.79% |
| DHI241115P00105000 | 2024-06-25 3:06PM EDT | 105.00 | 1.20 | 1.15 | 1.80 | +0.20 | +20.00% | 2 | 29 | 39.71% |
| DHI241115P00110000 | 2024-06-14 10:41AM EDT | 110.00 | 1.85 | 1.60 | 1.75 | 0.00 | - | 1 | 168 | 34.60% |
| DHI241115P00115000 | 2024-06-24 10:16AM EDT | 115.00 | 1.90 | 2.25 | 2.40 | 0.00 | - | 1 | 200 | 33.34% |
| DHI241115P00120000 | 2024-06-25 1:09PM EDT | 120.00 | 3.20 | 3.00 | 3.30 | +0.30 | +10.34% | 12 | 312 | 32.35% |
| DHI241115P00125000 | 2024-06-21 9:31AM EDT | 125.00 | 4.30 | 4.20 | 4.60 | 0.00 | - | 15 | 184 | 31.92% |
| DHI241115P00130000 | 2024-06-24 12:27PM EDT | 130.00 | 4.55 | 5.60 | 5.90 | 0.00 | - | 2 | 134 | 30.44% |
| DHI241115P00135000 | 2024-06-25 11:57AM EDT | 135.00 | 7.40 | 7.40 | 7.60 | +1.40 | +23.33% | 35 | 159 | 29.27% |
| DHI241115P00140000 | 2024-06-25 3:59PM EDT | 140.00 | 9.70 | 9.60 | 9.90 | +1.64 | +20.35% | 12 | 435 | 28.82% |
| DHI241115P00145000 | 2024-06-25 10:36AM EDT | 145.00 | 11.50 | 12.10 | 12.50 | +1.28 | +12.52% | 11 | 272 | 28.11% |
| DHI241115P00150000 | 2024-06-10 2:46PM EDT | 150.00 | 14.40 | 15.00 | 15.40 | 0.00 | - | 15 | 124 | 27.16% |
| DHI241115P00155000 | 2024-06-26 9:45AM EDT | 155.00 | 18.35 | 18.10 | 19.20 | +0.05 | +0.27% | 1 | 133 | 27.86% |
| DHI241115P00160000 | 2024-06-14 2:05PM EDT | 160.00 | 22.15 | 21.90 | 22.60 | +1.35 | +6.49% | 1 | 59 | 26.18% |
| DHI241115P00165000 | 2024-06-06 3:20PM EDT | 165.00 | 23.55 | 26.00 | 26.80 | 0.00 | - | 1 | 4 | 26.28% |
| DHI241115P00170000 | 2024-03-27 3:58PM EDT | 170.00 | 18.40 | 26.00 | 29.50 | 0.00 | - | 1 | 1 | 0.00% |
| DHI241115P00175000 | 2024-03-07 1:35PM EDT | 175.00 | 24.80 | 23.30 | 24.20 | 0.00 | - | - | 8 | 0.00% |
| DHI241115P00180000 | 2024-02-16 2:04PM EDT | 180.00 | 38.60 | 31.00 | 33.40 | 0.00 | - | 3 | 3 | 0.00% |
| DHI241115P00195000 | 2024-03-08 2:36PM EDT | 195.00 | 42.70 | 36.70 | 40.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.