D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503C00100000 | 2024-04-17 1:19PM EDT | 100.00 | 46.20 | 41.60 | 44.20 | 0.00 | - | 1 | 0 | 225.39% |
| DHI240503C00105000 | 2024-04-26 3:43PM EDT | 105.00 | 40.34 | 36.50 | 39.30 | 0.00 | - | 1 | 1 | 199.02% |
| DHI240503C00110000 | 2024-04-12 12:24PM EDT | 110.00 | 40.90 | 30.70 | 33.20 | 0.00 | - | 2 | 2 | 195.51% |
| DHI240503C00135000 | 2024-04-24 11:05AM EDT | 135.00 | 11.50 | 7.00 | 8.50 | 0.00 | - | 5 | 5 | 71.24% |
| DHI240503C00138000 | 2024-04-30 3:59PM EDT | 138.00 | 4.80 | 3.30 | 5.60 | +0.50 | +11.63% | 1 | 0 | 55.23% |
| DHI240503C00139000 | 2024-04-25 10:43AM EDT | 139.00 | 4.50 | 3.90 | 4.20 | 0.00 | - | - | 10 | 39.01% |
| DHI240503C00140000 | 2024-04-30 11:11AM EDT | 140.00 | 4.15 | 3.20 | 3.80 | -1.40 | -25.23% | 1 | 233 | 45.95% |
| DHI240503C00141000 | 2024-04-30 12:46PM EDT | 141.00 | 3.40 | 2.45 | 2.80 | -1.40 | -29.17% | 1 | 215 | 38.33% |
| DHI240503C00142000 | 2024-04-30 3:58PM EDT | 142.00 | 1.99 | 1.90 | 2.20 | -1.81 | -47.63% | 1 | 17 | 37.79% |
| DHI240503C00143000 | 2024-04-30 3:42PM EDT | 143.00 | 1.88 | 1.55 | 1.70 | -1.95 | -50.91% | 12 | 101 | 37.65% |
| DHI240503C00144000 | 2024-04-30 2:52PM EDT | 144.00 | 1.55 | 1.15 | 1.30 | -1.40 | -47.46% | 33 | 15 | 37.89% |
| DHI240503C00145000 | 2024-04-30 1:54PM EDT | 145.00 | 1.30 | 0.80 | 0.95 | -0.59 | -31.22% | 290 | 87 | 37.60% |
| DHI240503C00146000 | 2024-04-30 3:57PM EDT | 146.00 | 0.60 | 0.55 | 0.70 | -1.09 | -64.50% | 9 | 111 | 37.94% |
| DHI240503C00147000 | 2024-04-30 2:46PM EDT | 147.00 | 0.60 | 0.35 | 0.50 | -0.70 | -53.85% | 6 | 45 | 38.09% |
| DHI240503C00148000 | 2024-04-30 2:15PM EDT | 148.00 | 0.42 | 0.25 | 0.40 | -0.53 | -55.79% | 10 | 85 | 39.94% |
| DHI240503C00149000 | 2024-04-30 2:46PM EDT | 149.00 | 0.30 | 0.15 | 0.25 | -0.51 | -62.96% | 4 | 220 | 38.87% |
| DHI240503C00150000 | 2024-04-30 1:26PM EDT | 150.00 | 0.25 | 0.10 | 0.20 | -0.25 | -50.00% | 19 | 236 | 40.63% |
| DHI240503C00152500 | 2024-04-30 1:22PM EDT | 152.50 | 0.07 | 0.05 | 0.10 | -0.13 | -65.00% | 12 | 97 | 43.36% |
| DHI240503C00155000 | 2024-04-30 2:52PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 192 | 51.56% |
| DHI240503C00157500 | 2024-04-30 12:52PM EDT | 157.50 | 0.06 | 0.00 | 0.10 | -0.16 | -72.73% | 2 | 90 | 53.13% |
| DHI240503C00160000 | 2024-04-25 3:14PM EDT | 160.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 6 | 247 | 54.69% |
| DHI240503C00162500 | 2024-04-18 10:52AM EDT | 162.50 | 0.65 | 0.00 | 0.30 | 0.00 | - | - | 10 | 79.69% |
| DHI240503C00165000 | 2024-04-25 9:30AM EDT | 165.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 50 | 87.11% |
| DHI240503C00167500 | 2024-04-18 12:23PM EDT | 167.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | - | 2 | 94.34% |
| DHI240503C00170000 | 2024-04-18 11:39AM EDT | 170.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 7 | 18 | 101.37% |
| DHI240503C00175000 | 2024-04-10 11:42AM EDT | 175.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 4 | 4 | 114.84% |
| DHI240503C00180000 | 2024-04-18 11:31AM EDT | 180.00 | 0.21 | 0.00 | 0.20 | 0.00 | - | - | 2 | 120.31% |
| DHI240503C00185000 | 2024-04-19 10:10AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 13 | 110.94% |
| DHI240503C00195000 | 2024-04-23 11:23AM EDT | 195.00 | 1.05 | 0.00 | 0.30 | 0.00 | - | 10 | 18 | 163.28% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503P00119000 | 2024-04-23 10:16AM EDT | 119.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 17 | 106.25% |
| DHI240503P00120000 | 2024-04-23 10:09AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 112.31% |
| DHI240503P00125000 | 2024-04-26 3:12PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 64 | 61.72% |
| DHI240503P00128000 | 2024-04-25 12:54PM EDT | 128.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | - | 22 | 75.00% |
| DHI240503P00130000 | 2024-04-25 12:38PM EDT | 130.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 67.87% |
| DHI240503P00132000 | 2024-04-25 3:18PM EDT | 132.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | - | 2 | 60.25% |
| DHI240503P00133000 | 2024-04-25 10:12AM EDT | 133.00 | 0.65 | 0.10 | 0.20 | 0.00 | - | 1 | 16 | 51.56% |
| DHI240503P00134000 | 2024-04-25 9:47AM EDT | 134.00 | 0.71 | 0.15 | 0.25 | 0.00 | - | 10 | 12 | 49.81% |
| DHI240503P00135000 | 2024-04-30 12:56PM EDT | 135.00 | 0.20 | 0.20 | 0.30 | +0.08 | +66.67% | 3 | 155 | 47.56% |
| DHI240503P00136000 | 2024-04-30 11:09AM EDT | 136.00 | 0.20 | 0.30 | 0.40 | -0.05 | -20.00% | 8 | 27 | 46.58% |
| DHI240503P00137000 | 2024-04-29 10:44AM EDT | 137.00 | 0.20 | 0.40 | 0.50 | 0.00 | - | 50 | 52 | 44.73% |
| DHI240503P00138000 | 2024-04-30 3:55PM EDT | 138.00 | 0.60 | 0.55 | 0.70 | +0.35 | +140.00% | 16 | 91 | 44.82% |
| DHI240503P00139000 | 2024-04-30 12:50PM EDT | 139.00 | 0.53 | 0.75 | 0.90 | +0.18 | +51.43% | 1 | 18 | 43.65% |
| DHI240503P00140000 | 2024-04-30 3:58PM EDT | 140.00 | 1.10 | 1.05 | 1.20 | +0.61 | +124.49% | 28 | 327 | 43.60% |
| DHI240503P00141000 | 2024-04-30 1:54PM EDT | 141.00 | 1.10 | 1.35 | 1.55 | +0.53 | +92.98% | 93 | 1,025 | 43.21% |
| DHI240503P00142000 | 2024-04-30 1:54PM EDT | 142.00 | 1.87 | 1.85 | 1.95 | +0.84 | +81.55% | 7 | 37 | 42.48% |
| DHI240503P00143000 | 2024-04-30 3:54PM EDT | 143.00 | 2.31 | 2.30 | 2.50 | +1.16 | +100.87% | 42 | 89 | 43.31% |
| DHI240503P00144000 | 2024-04-30 3:54PM EDT | 144.00 | 2.85 | 2.90 | 3.10 | +1.46 | +105.04% | 9 | 23 | 43.73% |
| DHI240503P00145000 | 2024-04-30 11:14AM EDT | 145.00 | 2.95 | 3.50 | 3.80 | +0.80 | +37.21% | 4 | 75 | 44.87% |
| DHI240503P00146000 | 2024-04-30 3:57PM EDT | 146.00 | 4.50 | 4.30 | 4.60 | +2.30 | +104.55% | 41 | 75 | 47.07% |
| DHI240503P00147000 | 2024-04-30 3:53PM EDT | 147.00 | 5.00 | 4.80 | 5.50 | -0.25 | -4.76% | 1 | 23 | 50.78% |
| DHI240503P00148000 | 2024-04-26 1:01PM EDT | 148.00 | 3.70 | 5.60 | 7.20 | 0.00 | - | 24 | 25 | 53.91% |
| DHI240503P00149000 | 2024-04-29 2:32PM EDT | 149.00 | 4.75 | 6.70 | 7.60 | 0.00 | - | 3 | 37 | 52.25% |
| DHI240503P00150000 | 2024-04-30 11:50AM EDT | 150.00 | 6.60 | 7.10 | 8.20 | +1.65 | +33.33% | 6 | 55 | 58.64% |
| DHI240503P00152500 | 2024-04-26 1:08PM EDT | 152.50 | 7.20 | 9.50 | 11.10 | 0.00 | - | 1 | 31 | 54.88% |
| DHI240503P00155000 | 2024-04-22 9:30AM EDT | 155.00 | 11.40 | 12.20 | 13.20 | -0.40 | -3.39% | 2 | 65 | 58.59% |
| DHI240503P00160000 | 2024-04-26 10:09AM EDT | 160.00 | 18.00 | 16.90 | 19.70 | +5.22 | +40.85% | 1 | 11 | 105.47% |
| DHI240503P00165000 | 2024-04-04 2:49PM EDT | 165.00 | 10.70 | 22.40 | 24.00 | 0.00 | - | 6 | 7 | 120.26% |
| DHI240503P00170000 | 2024-04-26 10:09AM EDT | 170.00 | 22.61 | 26.80 | 29.00 | 0.00 | - | 1 | 5 | 121.09% |
| DHI240503P00175000 | 2024-04-01 2:39PM EDT | 175.00 | 14.40 | 31.00 | 34.20 | 0.00 | - | - | 1 | 106.25% |
© 2024 Yahoo. All rights reserved.