D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250620C00075000 | 2024-06-25 10:07AM EDT | 75.00 | 70.00 | 67.80 | 70.90 | 0.00 | - | 1 | 6 | 57.80% |
| DHI250620C00080000 | 2024-06-03 12:39PM EDT | 80.00 | 71.80 | 63.40 | 65.00 | 0.00 | - | 20 | 20 | 52.39% |
| DHI250620C00085000 | 2024-05-20 3:45PM EDT | 85.00 | 70.00 | 58.40 | 60.10 | 0.00 | - | - | 1 | 51.56% |
| DHI250620C00090000 | 2024-05-02 3:44PM EDT | 90.00 | 61.53 | 62.20 | 66.00 | 0.00 | - | - | 1 | 75.19% |
| DHI250620C00095000 | 2024-04-10 3:20PM EDT | 95.00 | 62.26 | 59.00 | 62.70 | 0.00 | - | 5 | 2 | 74.16% |
| DHI250620C00100000 | 2024-05-29 12:28PM EDT | 100.00 | 49.09 | 46.90 | 48.00 | 0.00 | - | 1 | 1 | 47.59% |
| DHI250620C00105000 | 2024-05-17 9:43AM EDT | 105.00 | 54.15 | 44.80 | 48.40 | 0.00 | - | 1 | 1 | 52.50% |
| DHI250620C00120000 | 2024-06-12 9:44AM EDT | 120.00 | 39.71 | 31.80 | 33.50 | 0.00 | - | 2 | 6 | 42.73% |
| DHI250620C00125000 | 2024-06-14 11:35AM EDT | 125.00 | 30.70 | 28.80 | 29.70 | 0.00 | - | - | 1 | 40.53% |
| DHI250620C00130000 | 2024-05-17 9:57AM EDT | 130.00 | 35.90 | 28.10 | 30.70 | 0.00 | - | 1 | 1 | 47.48% |
| DHI250620C00135000 | 2024-05-24 3:52PM EDT | 135.00 | 27.02 | 22.50 | 25.10 | 0.00 | - | 1 | 3 | 41.21% |
| DHI250620C00140000 | 2024-06-25 12:53PM EDT | 140.00 | 20.60 | 20.30 | 20.60 | 0.00 | - | 1 | 20 | 36.98% |
| DHI250620C00145000 | 2024-06-24 12:38PM EDT | 145.00 | 20.70 | 17.80 | 18.30 | 0.00 | - | 2 | 57 | 36.54% |
| DHI250620C00150000 | 2024-06-25 2:07PM EDT | 150.00 | 15.77 | 15.50 | 15.80 | 0.00 | - | 1 | 24 | 35.41% |
| DHI250620C00155000 | 2024-06-25 12:58PM EDT | 155.00 | 13.70 | 13.40 | 14.20 | 0.00 | - | 21 | 252 | 35.60% |
| DHI250620C00160000 | 2024-06-13 12:39PM EDT | 160.00 | 13.05 | 11.50 | 12.00 | 0.00 | - | 1 | 25 | 34.38% |
| DHI250620C00165000 | 2024-06-04 10:18AM EDT | 165.00 | 13.20 | 9.80 | 10.40 | 0.00 | - | 13 | 20 | 33.95% |
| DHI250620C00170000 | 2024-06-25 3:43PM EDT | 170.00 | 8.60 | 8.30 | 8.80 | 0.00 | - | 1 | 90 | 33.21% |
| DHI250620C00175000 | 2024-06-21 9:40AM EDT | 175.00 | 7.60 | 7.10 | 7.60 | 0.00 | - | 1 | 15 | 32.96% |
| DHI250620C00180000 | 2024-06-17 11:33AM EDT | 180.00 | 7.01 | 5.90 | 6.60 | 0.00 | - | 1 | 36 | 32.84% |
| DHI250620C00185000 | 2024-06-11 11:26AM EDT | 185.00 | 5.40 | 4.90 | 5.60 | 0.00 | - | 1 | 38 | 32.46% |
| DHI250620C00190000 | 2024-06-12 9:33AM EDT | 190.00 | 6.35 | 4.10 | 4.70 | 0.00 | - | 19 | 44 | 32.03% |
| DHI250620C00195000 | 2024-06-12 9:30AM EDT | 195.00 | 5.05 | 3.40 | 3.80 | 0.00 | - | 4 | 11 | 31.29% |
| DHI250620C00200000 | 2024-05-29 12:49PM EDT | 200.00 | 3.70 | 2.85 | 3.20 | 0.00 | - | 1 | 16 | 31.07% |
| DHI250620C00210000 | 2024-06-07 12:27PM EDT | 210.00 | 2.40 | 1.90 | 2.20 | 0.00 | - | 1 | 15 | 30.49% |
| DHI250620C00220000 | 2024-04-09 1:20PM EDT | 220.00 | 6.40 | 2.75 | 3.00 | 0.00 | - | 17 | 13 | 35.68% |
| DHI250620C00230000 | 2024-05-17 10:40AM EDT | 230.00 | 2.36 | 1.00 | 1.40 | 0.00 | - | 1 | 18 | 31.69% |
| DHI250620C00240000 | 2024-06-07 10:35AM EDT | 240.00 | 0.64 | 0.00 | 0.90 | 0.00 | - | 7 | 17 | 30.86% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250620P00075000 | 2024-06-18 10:26AM EDT | 75.00 | 1.10 | 0.20 | 3.20 | 0.00 | - | 9 | 10 | 53.93% |
| DHI250620P00080000 | 2024-06-18 9:30AM EDT | 80.00 | 1.50 | 1.25 | 1.55 | 0.00 | - | 1 | 4 | 40.52% |
| DHI250620P00085000 | 2024-06-04 1:56PM EDT | 85.00 | 1.75 | 1.15 | 1.90 | 0.00 | - | 2 | 13 | 38.88% |
| DHI250620P00090000 | 2024-06-21 2:50PM EDT | 90.00 | 2.10 | 2.10 | 2.35 | 0.00 | - | 1 | 5 | 37.49% |
| DHI250620P00095000 | 2024-06-18 2:16PM EDT | 95.00 | 2.85 | 2.65 | 2.95 | 0.00 | - | - | 1 | 36.40% |
| DHI250620P00100000 | 2024-06-13 9:30AM EDT | 100.00 | 3.40 | 2.95 | 3.60 | 0.00 | - | 1 | 37 | 35.14% |
| DHI250620P00105000 | 2024-06-07 12:27PM EDT | 105.00 | 4.20 | 4.10 | 4.40 | 0.00 | - | 1 | 20 | 34.02% |
| DHI250620P00110000 | 2024-06-25 1:32PM EDT | 110.00 | 5.08 | 4.30 | 5.40 | 0.00 | - | 3 | 60 | 33.11% |
| DHI250620P00115000 | 2024-06-24 3:59PM EDT | 115.00 | 5.60 | 6.10 | 6.40 | 0.00 | - | 2 | 30 | 31.83% |
| DHI250620P00120000 | 2024-06-18 2:58PM EDT | 120.00 | 7.98 | 7.40 | 7.80 | 0.00 | - | 4 | 71 | 31.12% |
| DHI250620P00125000 | 2024-06-20 11:46AM EDT | 125.00 | 9.30 | 8.90 | 9.30 | 0.00 | - | 1 | 81 | 30.22% |
| DHI250620P00130000 | 2024-06-18 2:48PM EDT | 130.00 | 11.30 | 10.40 | 11.00 | 0.00 | - | 2 | 20 | 29.32% |
| DHI250620P00135000 | 2024-06-18 11:03AM EDT | 135.00 | 12.71 | 12.50 | 13.00 | 0.00 | - | 3 | 32 | 28.58% |
| DHI250620P00140000 | 2024-06-21 2:40PM EDT | 140.00 | 14.60 | 14.70 | 15.20 | 0.00 | - | 7 | 181 | 27.78% |
| DHI250620P00145000 | 2024-06-18 11:13AM EDT | 145.00 | 17.20 | 17.00 | 17.60 | 0.00 | - | 30 | 92 | 26.91% |
| DHI250620P00150000 | 2024-05-31 3:21PM EDT | 150.00 | 18.00 | 19.80 | 20.30 | 0.00 | - | 2 | 51 | 26.15% |
| DHI250620P00155000 | 2024-05-24 2:39PM EDT | 155.00 | 21.15 | 19.00 | 22.10 | 0.00 | - | 2 | 188 | 23.21% |
| DHI250620P00160000 | 2024-04-26 9:45AM EDT | 160.00 | 23.99 | 23.30 | 24.20 | 0.00 | - | 1 | 7 | 20.04% |
| DHI250620P00170000 | 2024-05-09 11:29AM EDT | 170.00 | 27.10 | 31.00 | 34.30 | 0.00 | - | 400 | 400 | 24.64% |
| DHI250620P00175000 | 2024-04-01 11:30AM EDT | 175.00 | 25.30 | 36.20 | 37.40 | 0.00 | - | 27 | 27 | 21.92% |
| DHI250620P00195000 | 2024-04-16 11:28AM EDT | 195.00 | 50.80 | 43.70 | 46.70 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.