D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240531C00110000 | 2024-05-01 3:10PM EDT | 110.00 | 36.50 | 38.10 | 41.40 | 0.00 | - | - | 2 | 101.17% |
| DHI240531C00125000 | 2024-05-09 10:01AM EDT | 125.00 | 24.56 | 24.00 | 26.70 | 0.00 | - | 1 | 1 | 81.79% |
| DHI240531C00130000 | 2024-05-06 3:59PM EDT | 130.00 | 22.00 | 18.80 | 20.30 | 0.00 | - | 1 | 1 | 67.04% |
| DHI240531C00140000 | 2024-04-29 12:06PM EDT | 140.00 | 8.80 | 9.10 | 10.40 | 0.00 | - | 2 | 5 | 41.11% |
| DHI240531C00145000 | 2024-05-15 3:46PM EDT | 145.00 | 12.91 | 4.90 | 7.30 | 0.00 | - | 3 | 23 | 47.05% |
| DHI240531C00147000 | 2024-05-15 10:31AM EDT | 147.00 | 4.20 | 4.00 | 5.90 | -4.11 | -49.46% | 1 | 3 | 44.95% |
| DHI240531C00148000 | 2024-05-21 10:10AM EDT | 148.00 | 3.60 | 3.40 | 3.60 | -4.44 | -55.22% | 1 | 125 | 27.75% |
| DHI240531C00149000 | 2024-05-21 10:56AM EDT | 149.00 | 3.00 | 2.75 | 3.10 | +0.09 | +3.09% | 6 | 0 | 28.13% |
| DHI240531C00150000 | 2024-05-20 11:10AM EDT | 150.00 | 2.51 | 2.35 | 2.50 | -0.79 | -23.94% | 3 | 79 | 27.00% |
| DHI240531C00152500 | 2024-05-21 2:36PM EDT | 152.50 | 1.30 | 1.35 | 1.50 | -0.45 | -25.71% | 13 | 25 | 26.66% |
| DHI240531C00155000 | 2024-05-20 3:46PM EDT | 155.00 | 1.00 | 0.70 | 0.85 | 0.00 | - | 7 | 205 | 26.66% |
| DHI240531C00157500 | 2024-05-20 9:50AM EDT | 157.50 | 0.99 | 0.40 | 0.55 | 0.00 | - | 2 | 56 | 28.47% |
| DHI240531C00160000 | 2024-05-21 10:46AM EDT | 160.00 | 0.25 | 0.15 | 0.35 | -0.07 | -21.87% | 211 | 173 | 29.93% |
| DHI240531C00162500 | 2024-05-17 11:34AM EDT | 162.50 | 0.42 | 0.10 | 0.25 | 0.00 | - | 1 | 6 | 32.13% |
| DHI240531C00165000 | 2024-05-16 2:02PM EDT | 165.00 | 0.35 | 0.10 | 0.25 | 0.00 | - | 2 | 10 | 36.52% |
| DHI240531C00167500 | 2024-05-16 11:49AM EDT | 167.50 | 0.32 | 0.05 | 0.75 | 0.00 | - | - | 2 | 53.13% |
| DHI240531C00170000 | 2024-05-21 3:10PM EDT | 170.00 | 0.13 | 0.00 | 0.00 | -0.15 | -53.57% | 1 | 1 | 12.50% |
| DHI240531C00172500 | 2024-05-15 12:35PM EDT | 172.50 | 0.20 | 0.05 | 0.35 | 0.00 | - | - | 2 | 52.25% |
| DHI240531C00180000 | 2024-05-15 12:48PM EDT | 180.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 5 | 6 | 54.98% |
| DHI240531C00185000 | 2024-05-17 9:35AM EDT | 185.00 | 0.06 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 61.52% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240531P00095000 | 2024-05-07 3:01PM EDT | 95.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 141.60% |
| DHI240531P00100000 | 2024-05-17 10:48AM EDT | 100.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 5 | 127.73% |
| DHI240531P00110000 | 2024-05-20 11:58AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 35 | 101.47% |
| DHI240531P00120000 | 2024-05-20 3:02PM EDT | 120.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 15 | 16 | 76.86% |
| DHI240531P00125000 | 2024-05-13 3:28PM EDT | 125.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 7 | 59.86% |
| DHI240531P00130000 | 2024-05-16 10:32AM EDT | 130.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 4 | 262 | 50.73% |
| DHI240531P00135000 | 2024-05-21 1:06PM EDT | 135.00 | 0.13 | 0.10 | 0.45 | -0.17 | -56.67% | 1 | 46 | 43.56% |
| DHI240531P00138000 | 2024-05-14 3:22PM EDT | 138.00 | 0.79 | 0.20 | 0.30 | 0.00 | - | - | 1 | 32.67% |
| DHI240531P00139000 | 2024-05-20 9:43AM EDT | 139.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 6 | 30.37% |
| DHI240531P00140000 | 2024-05-21 2:53PM EDT | 140.00 | 0.34 | 0.20 | 0.40 | -0.01 | -2.86% | 1 | 504 | 30.32% |
| DHI240531P00141000 | 2024-05-21 9:44AM EDT | 141.00 | 0.50 | 0.35 | 0.45 | +0.10 | +25.00% | 1 | 18 | 28.86% |
| DHI240531P00142000 | 2024-05-20 12:02PM EDT | 142.00 | 0.51 | 0.45 | 0.55 | +0.09 | +21.43% | 1 | 36 | 28.13% |
| DHI240531P00143000 | 2024-05-21 11:13AM EDT | 143.00 | 0.70 | 0.60 | 0.70 | +0.15 | +27.27% | 2 | 1 | 27.76% |
| DHI240531P00144000 | 2024-05-21 10:38AM EDT | 144.00 | 0.75 | 0.75 | 0.90 | 0.00 | - | 10 | 6 | 27.64% |
| DHI240531P00145000 | 2024-05-21 3:33PM EDT | 145.00 | 0.98 | 0.95 | 1.25 | -0.02 | -2.00% | 11 | 69 | 28.78% |
| DHI240531P00146000 | 2024-05-21 1:36PM EDT | 146.00 | 1.40 | 0.25 | 2.25 | +0.40 | +40.00% | 8 | 7 | 36.16% |
| DHI240531P00147000 | 2024-05-21 3:03PM EDT | 147.00 | 1.70 | 0.60 | 2.60 | +0.43 | +33.86% | 18 | 5 | 35.74% |
| DHI240531P00148000 | 2024-05-21 3:05PM EDT | 148.00 | 2.00 | 1.85 | 2.00 | +0.30 | +17.65% | 8 | 21 | 25.56% |
| DHI240531P00149000 | 2024-05-21 3:01PM EDT | 149.00 | 2.53 | 2.25 | 2.45 | +0.43 | +20.48% | 7 | 20 | 25.51% |
| DHI240531P00150000 | 2024-05-21 11:44AM EDT | 150.00 | 3.09 | 2.75 | 2.95 | +0.94 | +43.72% | 1 | 69 | 25.37% |
| DHI240531P00152500 | 2024-05-20 11:40AM EDT | 152.50 | 4.65 | 4.20 | 4.50 | +1.25 | +36.76% | 6 | 30 | 25.39% |
| DHI240531P00155000 | 2024-05-21 1:21PM EDT | 155.00 | 6.72 | 5.90 | 6.70 | +1.67 | +33.07% | 1 | 10 | 29.59% |
| DHI240531P00157500 | 2024-05-15 3:51PM EDT | 157.50 | 3.50 | 8.10 | 8.80 | 0.00 | - | - | 5 | 30.57% |
| DHI240531P00160000 | 2024-05-15 3:54PM EDT | 160.00 | 4.90 | 9.00 | 12.20 | 0.00 | - | 4 | 4 | 49.27% |
© 2024 Yahoo. All rights reserved.