D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240524C00110000 | 2024-05-21 2:20PM EDT | 110.00 | 39.14 | 38.10 | 39.20 | +1.92 | +5.16% | 1 | 1 | 100.00% |
| DHI240524C00139000 | 2024-05-13 11:27AM EDT | 139.00 | 10.30 | 8.20 | 10.40 | 0.00 | - | 1 | 1 | 45.51% |
| DHI240524C00140000 | 2024-05-14 10:48AM EDT | 140.00 | 8.30 | 8.70 | 9.20 | 0.00 | - | 20 | 19 | 24.22% |
| DHI240524C00141000 | 2024-05-09 3:21PM EDT | 141.00 | 9.70 | 7.90 | 8.20 | 0.00 | - | 1 | 1 | 21.88% |
| DHI240524C00142000 | 2024-05-15 9:30AM EDT | 142.00 | 10.70 | 5.60 | 7.20 | 0.00 | - | - | 20 | 19.53% |
| DHI240524C00143000 | 2024-05-15 11:56AM EDT | 143.00 | 11.69 | 6.00 | 6.30 | 0.00 | - | 10 | 0 | 26.27% |
| DHI240524C00144000 | 2024-05-17 3:49PM EDT | 144.00 | 7.90 | 5.10 | 5.40 | 0.00 | - | 4 | 5 | 26.95% |
| DHI240524C00145000 | 2024-05-20 3:35PM EDT | 145.00 | 5.63 | 3.80 | 4.50 | 0.00 | - | 40 | 204 | 26.07% |
| DHI240524C00146000 | 2024-05-20 3:35PM EDT | 146.00 | 4.77 | 3.40 | 3.70 | 0.00 | - | 40 | 215 | 26.44% |
| DHI240524C00147000 | 2024-05-21 10:26AM EDT | 147.00 | 3.24 | 2.80 | 3.00 | -1.16 | -26.36% | 2 | 61 | 27.20% |
| DHI240524C00148000 | 2024-05-21 12:25PM EDT | 148.00 | 2.50 | 2.15 | 2.30 | -2.43 | -49.29% | 41 | 7 | 26.34% |
| DHI240524C00149000 | 2024-05-21 3:07PM EDT | 149.00 | 1.70 | 1.70 | 1.75 | -1.10 | -37.93% | 16 | 6 | 26.51% |
| DHI240524C00150000 | 2024-05-21 2:28PM EDT | 150.00 | 1.33 | 1.20 | 1.40 | -0.74 | -35.75% | 311 | 78 | 28.42% |
| DHI240524C00152500 | 2024-05-21 2:30PM EDT | 152.50 | 0.50 | 0.50 | 0.60 | -0.55 | -52.38% | 49 | 193 | 28.37% |
| DHI240524C00155000 | 2024-05-21 12:00PM EDT | 155.00 | 0.26 | 0.20 | 0.30 | -0.11 | -29.73% | 10 | 139 | 31.30% |
| DHI240524C00157500 | 2024-05-20 3:45PM EDT | 157.50 | 0.16 | 0.10 | 0.20 | -0.04 | -20.00% | 10 | 368 | 36.23% |
| DHI240524C00160000 | 2024-05-21 2:30PM EDT | 160.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 12 | 52 | 41.41% |
| DHI240524C00162500 | 2024-05-20 9:34AM EDT | 162.50 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 51.37% |
| DHI240524C00165000 | 2024-05-20 10:18AM EDT | 165.00 | 0.12 | 0.05 | 0.40 | 0.00 | - | 20 | 25 | 59.86% |
| DHI240524C00167500 | 2024-05-15 12:57PM EDT | 167.50 | 0.30 | 0.05 | 0.35 | 0.00 | - | - | 1 | 65.23% |
| DHI240524C00170000 | 2024-05-15 12:31PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | -0.22 | -81.48% | 1 | 5 | 57.42% |
| DHI240524C00175000 | 2024-05-20 10:35AM EDT | 175.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 30 | 93.95% |
| DHI240524C00180000 | 2024-05-20 11:21AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 142 | 154 | 71.88% |
| DHI240524C00185000 | 2024-05-17 12:24PM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 92.58% |
| DHI240524C00195000 | 2024-05-15 12:54PM EDT | 195.00 | 0.11 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 141.21% |
| DHI240524C00230000 | 2024-05-20 10:15AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 150.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240524P00090000 | 2024-04-10 10:14AM EDT | 90.00 | 0.45 | 0.00 | 1.60 | 0.00 | - | - | 1 | 298.44% |
| DHI240524P00105000 | 2024-05-13 9:34AM EDT | 105.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 8 | 162.30% |
| DHI240524P00115000 | 2024-05-16 11:31AM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 23 | 46 | 125.00% |
| DHI240524P00118000 | 2024-05-16 11:32AM EDT | 118.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 75 | 114.45% |
| DHI240524P00120000 | 2024-05-07 10:31AM EDT | 120.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 91.41% |
| DHI240524P00123000 | 2024-05-20 9:56AM EDT | 123.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 21 | 96.88% |
| DHI240524P00124000 | 2024-05-17 12:23PM EDT | 124.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 21 | 21 | 111.04% |
| DHI240524P00125000 | 2024-05-21 11:54AM EDT | 125.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 55 | 80.47% |
| DHI240524P00130000 | 2024-05-21 1:21PM EDT | 130.00 | 0.05 | 0.05 | 0.15 | -0.22 | -81.48% | 14 | 66 | 67.97% |
| DHI240524P00135000 | 2024-05-16 10:06AM EDT | 135.00 | 0.24 | 0.05 | 0.25 | 0.00 | - | 2 | 33 | 56.06% |
| DHI240524P00136000 | 2024-05-15 9:30AM EDT | 136.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 16 | 59.86% |
| DHI240524P00138000 | 2024-05-13 3:41PM EDT | 138.00 | 0.55 | 0.05 | 0.65 | 0.00 | - | 1 | 3 | 55.66% |
| DHI240524P00139000 | 2024-05-17 10:22AM EDT | 139.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 9 | 45.12% |
| DHI240524P00140000 | 2024-05-21 11:47AM EDT | 140.00 | 0.15 | 0.05 | 0.15 | -0.03 | -16.67% | 2 | 68 | 38.87% |
| DHI240524P00141000 | 2024-05-21 12:06PM EDT | 141.00 | 0.16 | 0.10 | 0.20 | +0.04 | +33.33% | 29 | 21 | 37.89% |
| DHI240524P00142000 | 2024-05-21 2:16PM EDT | 142.00 | 0.18 | 0.15 | 0.25 | +0.02 | +12.50% | 5 | 37 | 36.23% |
| DHI240524P00143000 | 2024-05-21 12:47PM EDT | 143.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 11 | 41 | 34.08% |
| DHI240524P00144000 | 2024-05-21 9:47AM EDT | 144.00 | 0.35 | 0.30 | 0.40 | +0.05 | +16.67% | 4 | 124 | 32.96% |
| DHI240524P00145000 | 2024-05-21 2:30PM EDT | 145.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 340 | 235 | 32.23% |
| DHI240524P00146000 | 2024-05-21 11:44AM EDT | 146.00 | 0.65 | 0.65 | 0.75 | -0.05 | -7.14% | 8 | 64 | 31.54% |
| DHI240524P00147000 | 2024-05-21 3:03PM EDT | 147.00 | 0.96 | 0.90 | 1.05 | +0.06 | +6.67% | 42 | 60 | 31.59% |
| DHI240524P00148000 | 2024-05-21 3:03PM EDT | 148.00 | 1.31 | 1.25 | 1.40 | +0.14 | +11.97% | 11 | 75 | 31.23% |
| DHI240524P00149000 | 2024-05-21 2:50PM EDT | 149.00 | 1.77 | 1.65 | 1.90 | +0.27 | +18.00% | 103 | 65 | 32.03% |
| DHI240524P00150000 | 2024-05-21 2:32PM EDT | 150.00 | 2.10 | 2.25 | 2.45 | 0.00 | - | 57 | 111 | 32.35% |
| DHI240524P00152500 | 2024-05-21 2:04PM EDT | 152.50 | 4.05 | 4.00 | 4.70 | +0.73 | +21.99% | 7 | 99 | 43.41% |
| DHI240524P00155000 | 2024-05-17 2:48PM EDT | 155.00 | 4.30 | 6.20 | 6.60 | 0.00 | - | 1 | 26 | 43.85% |
| DHI240524P00157500 | 2024-05-16 1:21PM EDT | 157.50 | 5.00 | 8.60 | 9.10 | 0.00 | - | - | 15 | 54.30% |
| DHI240524P00160000 | 2024-04-18 12:59PM EDT | 160.00 | 13.30 | 7.80 | 10.30 | 0.00 | - | - | 1 | 0.00% |
| DHI240524P00180000 | 2024-04-10 2:37PM EDT | 180.00 | 29.80 | 28.10 | 31.50 | 0.00 | - | 1 | 1 | 123.54% |
© 2024 Yahoo. All rights reserved.