D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240621C00055000 | 2023-07-27 12:17PM EDT | 55.00 | 76.10 | 61.70 | 63.00 | 0.00 | - | 1 | 3 | 0.00% |
| DHI240621C00060000 | 2024-03-21 9:44AM EDT | 60.00 | 102.77 | 80.00 | 84.80 | 0.00 | - | 10 | 55 | 0.00% |
| DHI240621C00070000 | 2024-03-13 9:59AM EDT | 70.00 | 85.71 | 79.20 | 80.50 | 0.00 | - | 7 | 4 | 151.66% |
| DHI240621C00080000 | 2024-03-14 1:12PM EDT | 80.00 | 70.52 | 70.10 | 73.60 | 0.00 | - | 7 | 19 | 170.95% |
| DHI240621C00085000 | 2024-03-19 10:12AM EDT | 85.00 | 69.70 | 59.90 | 62.00 | 0.00 | - | 4 | 16 | 0.00% |
| DHI240621C00090000 | 2024-01-23 4:23PM EDT | 90.00 | 55.03 | 55.50 | 60.00 | 0.00 | - | 1 | 1 | 110.69% |
| DHI240621C00095000 | 2024-04-30 3:43PM EDT | 95.00 | 48.66 | 53.60 | 54.70 | 0.00 | - | 1 | 30 | 72.07% |
| DHI240621C00100000 | 2024-02-15 2:11PM EDT | 100.00 | 47.59 | 51.00 | 55.50 | 0.00 | - | 5 | 43 | 137.60% |
| DHI240621C00105000 | 2024-05-16 9:30AM EDT | 105.00 | 52.25 | 44.00 | 44.80 | 0.00 | - | 3 | 180 | 67.72% |
| DHI240621C00110000 | 2024-05-03 9:53AM EDT | 110.00 | 44.00 | 38.80 | 40.10 | 0.00 | - | 3 | 49 | 61.43% |
| DHI240621C00115000 | 2024-05-17 10:01AM EDT | 115.00 | 37.40 | 34.30 | 35.00 | 0.00 | - | 1 | 102 | 58.28% |
| DHI240621C00120000 | 2024-05-15 11:55AM EDT | 120.00 | 34.40 | 29.20 | 29.90 | 0.00 | - | 1 | 168 | 54.69% |
| DHI240621C00125000 | 2024-05-09 10:01AM EDT | 125.00 | 25.56 | 24.00 | 25.00 | 0.00 | - | 1 | 100 | 48.00% |
| DHI240621C00130000 | 2024-05-16 3:38PM EDT | 130.00 | 22.85 | 19.40 | 20.30 | 0.00 | - | 1 | 243 | 43.25% |
| DHI240621C00135000 | 2024-05-20 10:01AM EDT | 135.00 | 18.10 | 14.60 | 15.40 | 0.00 | - | 10 | 251 | 35.65% |
| DHI240621C00140000 | 2024-05-14 2:14PM EDT | 140.00 | 10.70 | 10.90 | 11.20 | 0.00 | - | 10 | 245 | 32.79% |
| DHI240621C00145000 | 2024-05-21 1:00PM EDT | 145.00 | 7.40 | 7.30 | 7.50 | -0.67 | -8.30% | 5 | 685 | 30.34% |
| DHI240621C00150000 | 2024-05-21 1:39PM EDT | 150.00 | 4.50 | 4.40 | 4.50 | -0.70 | -13.46% | 20 | 1,292 | 28.26% |
| DHI240621C00155000 | 2024-05-21 11:44AM EDT | 155.00 | 2.60 | 2.45 | 2.55 | -0.60 | -18.75% | 25 | 3,419 | 27.80% |
| DHI240621C00160000 | 2024-05-21 2:07PM EDT | 160.00 | 1.25 | 1.20 | 1.35 | -0.40 | -24.24% | 255 | 702 | 27.74% |
| DHI240621C00165000 | 2024-05-21 2:06PM EDT | 165.00 | 0.60 | 0.55 | 0.65 | -0.14 | -18.92% | 49 | 678 | 27.61% |
| DHI240621C00170000 | 2024-05-21 2:39PM EDT | 170.00 | 0.28 | 0.25 | 0.30 | -0.13 | -31.71% | 17 | 588 | 27.74% |
| DHI240621C00175000 | 2024-05-21 2:39PM EDT | 175.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 10 | 147 | 30.03% |
| DHI240621C00180000 | 2024-05-21 2:07PM EDT | 180.00 | 0.12 | 0.05 | 0.15 | -0.02 | -14.29% | 1 | 110 | 32.62% |
| DHI240621C00185000 | 2024-05-17 2:33PM EDT | 185.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 29 | 34.28% |
| DHI240621C00190000 | 2024-05-20 3:09PM EDT | 190.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 44 | 46.29% |
| DHI240621C00195000 | 2024-05-14 11:46AM EDT | 195.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 2 | 65 | 50.15% |
| DHI240621C00200000 | 2024-05-09 11:11AM EDT | 200.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 166 | 40.82% |
| DHI240621C00210000 | 2024-04-01 3:39PM EDT | 210.00 | 0.42 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 75.68% |
| DHI240621C00230000 | 2024-03-07 1:44PM EDT | 230.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | - | 20 | 82.96% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240621P00055000 | 2024-01-12 3:02PM EDT | 55.00 | 0.12 | 0.00 | 0.85 | 0.00 | - | 1 | 444 | 171.78% |
| DHI240621P00060000 | 2024-02-16 11:34AM EDT | 60.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 53 | 138.28% |
| DHI240621P00065000 | 2024-03-25 3:44PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 124.41% |
| DHI240621P00070000 | 2024-03-27 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 50.00% |
| DHI240621P00075000 | 2024-05-13 10:09AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 136 | 84.77% |
| DHI240621P00080000 | 2024-05-07 9:47AM EDT | 80.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 306 | 83.20% |
| DHI240621P00085000 | 2024-01-09 2:37PM EDT | 85.00 | 0.48 | 0.05 | 0.50 | 0.00 | - | 6 | 49 | 95.31% |
| DHI240621P00090000 | 2024-05-17 10:49AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 256 | 91.21% |
| DHI240621P00095000 | 2024-04-16 3:35PM EDT | 95.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 164 | 71.48% |
| DHI240621P00100000 | 2024-05-06 10:27AM EDT | 100.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 323 | 64.16% |
| DHI240621P00105000 | 2024-05-15 12:50PM EDT | 105.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 1 | 738 | 62.01% |
| DHI240621P00110000 | 2024-05-21 1:36PM EDT | 110.00 | 0.20 | 0.05 | 0.30 | +0.10 | +100.00% | 1 | 303 | 51.76% |
| DHI240621P00115000 | 2024-05-15 1:43PM EDT | 115.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 1 | 130 | 50.34% |
| DHI240621P00120000 | 2024-05-15 11:47AM EDT | 120.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 7 | 157 | 47.41% |
| DHI240621P00125000 | 2024-05-20 3:00PM EDT | 125.00 | 0.24 | 0.05 | 0.45 | 0.00 | - | 61 | 920 | 39.21% |
| DHI240621P00130000 | 2024-05-21 10:44AM EDT | 130.00 | 0.45 | 0.35 | 0.45 | +0.03 | +7.14% | 3 | 1,267 | 32.13% |
| DHI240621P00135000 | 2024-05-21 12:25PM EDT | 135.00 | 0.81 | 0.75 | 0.80 | +0.06 | +8.00% | 14 | 581 | 29.47% |
| DHI240621P00140000 | 2024-05-21 1:36PM EDT | 140.00 | 1.60 | 1.50 | 1.60 | +0.10 | +6.67% | 38 | 460 | 28.25% |
| DHI240621P00145000 | 2024-05-21 2:33PM EDT | 145.00 | 2.85 | 2.80 | 2.95 | +0.21 | +7.95% | 42 | 547 | 26.94% |
| DHI240621P00150000 | 2024-05-21 2:25PM EDT | 150.00 | 4.90 | 4.90 | 5.10 | +0.43 | +9.62% | 32 | 1,190 | 25.93% |
| DHI240621P00155000 | 2024-05-20 3:40PM EDT | 155.00 | 8.04 | 7.90 | 8.20 | +0.64 | +8.65% | 10 | 458 | 25.54% |
| DHI240621P00160000 | 2024-05-16 10:37AM EDT | 160.00 | 8.20 | 11.80 | 12.20 | 0.00 | - | 13 | 276 | 26.45% |
| DHI240621P00165000 | 2024-05-15 11:26AM EDT | 165.00 | 11.87 | 16.10 | 16.80 | 0.00 | - | 3 | 336 | 29.20% |
| DHI240621P00170000 | 2024-04-19 12:48PM EDT | 170.00 | 27.05 | 17.30 | 20.80 | 0.00 | - | 1 | 12 | 0.00% |
| DHI240621P00175000 | 2024-05-01 3:32PM EDT | 175.00 | 31.10 | 25.70 | 26.50 | 0.00 | - | 98 | 36 | 35.99% |
| DHI240621P00180000 | 2023-12-20 2:05PM EDT | 180.00 | 29.80 | 26.20 | 27.10 | 0.00 | - | - | 1 | 0.00% |
| DHI240621P00185000 | 2024-01-25 4:28PM EDT | 185.00 | 44.16 | 37.30 | 40.00 | 0.00 | - | 2 | 0 | 70.17% |
© 2024 Yahoo. All rights reserved.