D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240628C00110000 | 2024-06-24 3:27PM EDT | 110.00 | 35.19 | 29.20 | 32.00 | 0.00 | - | 1 | 3 | 153.52% |
| DHI240628C00120000 | 2024-05-24 3:33PM EDT | 120.00 | 25.15 | 20.40 | 23.00 | 0.00 | - | 1 | 0 | 161.33% |
| DHI240628C00125000 | 2024-06-25 12:37PM EDT | 125.00 | 15.35 | 14.80 | 15.40 | 0.00 | - | 1 | 1 | 66.02% |
| DHI240628C00130000 | 2024-06-26 9:30AM EDT | 130.00 | 12.69 | 9.80 | 10.50 | -0.49 | -3.72% | 3 | 7 | 54.79% |
| DHI240628C00134000 | 2024-06-25 12:01PM EDT | 134.00 | 6.22 | 6.10 | 6.40 | 0.00 | - | 1 | 2 | 30.86% |
| DHI240628C00135000 | 2024-06-25 3:59PM EDT | 135.00 | 5.80 | 5.00 | 5.50 | 0.00 | - | 5 | 10 | 32.52% |
| DHI240628C00138000 | 2024-06-18 11:58AM EDT | 138.00 | 3.31 | 2.55 | 2.80 | 0.00 | - | 1 | 3 | 26.42% |
| DHI240628C00139000 | 2024-06-25 1:41PM EDT | 139.00 | 2.17 | 1.90 | 2.10 | -0.18 | -7.66% | 1 | 3 | 26.47% |
| DHI240628C00140000 | 2024-06-26 10:19AM EDT | 140.00 | 1.59 | 1.30 | 1.40 | -0.13 | -7.56% | 4 | 25 | 24.32% |
| DHI240628C00141000 | 2024-06-26 10:19AM EDT | 141.00 | 1.07 | 0.80 | 0.95 | -0.15 | -12.30% | 3 | 46 | 24.78% |
| DHI240628C00142000 | 2024-06-25 3:29PM EDT | 142.00 | 0.91 | 0.50 | 0.60 | 0.00 | - | 336 | 156 | 24.81% |
| DHI240628C00143000 | 2024-06-26 10:51AM EDT | 143.00 | 0.40 | 0.30 | 0.40 | -0.11 | -21.57% | 8 | 85 | 26.03% |
| DHI240628C00144000 | 2024-06-26 9:55AM EDT | 144.00 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 19 | 103 | 26.66% |
| DHI240628C00145000 | 2024-06-25 3:56PM EDT | 145.00 | 0.23 | 0.10 | 0.15 | 0.00 | - | 75 | 176 | 27.20% |
| DHI240628C00146000 | 2024-06-26 10:00AM EDT | 146.00 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 2 | 139 | 31.35% |
| DHI240628C00147000 | 2024-06-25 3:54PM EDT | 147.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5 | 76 | 32.23% |
| DHI240628C00148000 | 2024-06-25 12:17PM EDT | 148.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 13 | 83 | 39.16% |
| DHI240628C00149000 | 2024-06-25 3:32PM EDT | 149.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 34 | 34.77% |
| DHI240628C00150000 | 2024-06-25 12:14PM EDT | 150.00 | 0.35 | 0.00 | 0.05 | +0.30 | +600.00% | 3 | 207 | 37.89% |
| DHI240628C00152500 | 2024-06-25 9:47AM EDT | 152.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 19 | 45.70% |
| DHI240628C00155000 | 2024-06-25 10:34AM EDT | 155.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 5 | 62 | 77.93% |
| DHI240628C00157500 | 2024-06-18 2:48PM EDT | 157.50 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 87.11% |
| DHI240628C00160000 | 2024-06-24 9:57AM EDT | 160.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 34 | 167 | 82.23% |
| DHI240628C00165000 | 2024-06-24 9:38AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 126 | 174 | 73.44% |
| DHI240628C00170000 | 2024-06-25 10:28AM EDT | 170.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 128.61% |
| DHI240628C00175000 | 2024-06-18 2:50PM EDT | 175.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 121 | 127 | 114.84% |
| DHI240628C00180000 | 2024-06-18 2:54PM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 13 | 157.81% |
| DHI240628C00185000 | 2024-06-24 12:45PM EDT | 185.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 171.29% |
| DHI240628C00200000 | 2024-06-17 3:10PM EDT | 200.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 7 | 3 | 145.31% |
| DHI240628C00205000 | 2024-06-11 2:03PM EDT | 205.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 20 | 220.31% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240628P00110000 | 2024-06-18 11:45AM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 8 | 107.81% |
| DHI240628P00115000 | 2024-06-21 2:00PM EDT | 115.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 74 | 78 | 135.94% |
| DHI240628P00125000 | 2024-06-25 3:23PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 203 | 337 | 55.47% |
| DHI240628P00128000 | 2024-06-17 10:57AM EDT | 128.00 | 0.26 | 0.00 | 0.95 | 0.00 | - | 3 | 4 | 80.08% |
| DHI240628P00129000 | 2024-06-24 12:51PM EDT | 129.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 46.68% |
| DHI240628P00130000 | 2024-06-25 12:54PM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 118 | 42.97% |
| DHI240628P00131000 | 2024-06-25 3:29PM EDT | 131.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 39.45% |
| DHI240628P00132000 | 2024-06-26 10:13AM EDT | 132.00 | 0.10 | 0.05 | 0.10 | -0.06 | -37.50% | 1 | 9 | 40.53% |
| DHI240628P00133000 | 2024-06-26 10:52AM EDT | 133.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 2 | 56 | 36.52% |
| DHI240628P00134000 | 2024-06-26 10:01AM EDT | 134.00 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 2 | 46 | 35.45% |
| DHI240628P00135000 | 2024-06-26 10:51AM EDT | 135.00 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 3 | 203 | 31.06% |
| DHI240628P00136000 | 2024-06-26 10:16AM EDT | 136.00 | 0.17 | 0.15 | 0.25 | -0.18 | -51.43% | 1 | 57 | 30.66% |
| DHI240628P00137000 | 2024-06-26 10:51AM EDT | 137.00 | 0.33 | 0.25 | 0.40 | -0.11 | -25.00% | 310 | 337 | 30.23% |
| DHI240628P00138000 | 2024-06-26 10:38AM EDT | 138.00 | 0.50 | 0.40 | 0.55 | -0.24 | -32.43% | 6 | 158 | 28.17% |
| DHI240628P00139000 | 2024-06-26 10:19AM EDT | 139.00 | 0.66 | 0.70 | 0.85 | -0.59 | -47.20% | 11 | 89 | 27.98% |
| DHI240628P00140000 | 2024-06-26 10:10AM EDT | 140.00 | 1.20 | 1.10 | 1.25 | -0.15 | -11.11% | 47 | 271 | 27.69% |
| DHI240628P00141000 | 2024-06-25 1:43PM EDT | 141.00 | 1.85 | 1.60 | 1.80 | 0.00 | - | 30 | 78 | 28.20% |
| DHI240628P00142000 | 2024-06-25 3:26PM EDT | 142.00 | 2.35 | 2.35 | 2.55 | 0.00 | - | 11 | 87 | 30.71% |
| DHI240628P00143000 | 2024-06-24 3:55PM EDT | 143.00 | 1.10 | 2.20 | 3.90 | 0.00 | - | 82 | 40 | 45.24% |
| DHI240628P00144000 | 2024-06-25 2:03PM EDT | 144.00 | 4.05 | 3.90 | 4.20 | 0.00 | - | 2 | 29 | 34.82% |
| DHI240628P00145000 | 2024-06-26 9:30AM EDT | 145.00 | 5.26 | 4.20 | 5.30 | +0.51 | +10.74% | 1 | 96 | 42.97% |
| DHI240628P00146000 | 2024-06-24 1:09PM EDT | 146.00 | 2.75 | 5.20 | 6.20 | 0.00 | - | 1 | 7 | 45.22% |
| DHI240628P00147000 | 2024-06-25 2:44PM EDT | 147.00 | 6.52 | 6.60 | 7.80 | 0.00 | - | 2 | 3 | 50.15% |
| DHI240628P00148000 | 2024-06-17 12:46PM EDT | 148.00 | 6.90 | 7.80 | 8.20 | 0.00 | - | - | 1 | 54.88% |
| DHI240628P00150000 | 2024-06-25 9:39AM EDT | 150.00 | 7.15 | 9.70 | 10.30 | 0.00 | - | 2 | 4 | 55.76% |
| DHI240628P00152500 | 2024-06-12 2:37PM EDT | 152.50 | 9.00 | 12.20 | 12.70 | 0.00 | - | - | 1 | 62.99% |
| DHI240628P00155000 | 2024-06-25 9:39AM EDT | 155.00 | 12.14 | 14.70 | 15.20 | 0.00 | - | 2 | 2 | 72.17% |
| DHI240628P00160000 | 2024-05-17 9:30AM EDT | 160.00 | 10.31 | 16.00 | 17.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.