D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240628C00110000 | 2024-05-31 1:50PM EDT | 110.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| DHI240628C00120000 | 2024-05-24 3:33PM EDT | 120.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240628C00125000 | 2024-05-09 11:56AM EDT | 125.00 | 25.48 | 14.30 | 16.40 | 0.00 | - | 1 | 1 | 0.00% |
| DHI240628C00130000 | 2024-06-13 1:04PM EDT | 130.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DHI240628C00135000 | 2024-06-04 10:58AM EDT | 135.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 0.00% |
| DHI240628C00138000 | 2024-06-11 2:28PM EDT | 138.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| DHI240628C00140000 | 2024-06-13 9:44AM EDT | 140.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| DHI240628C00141000 | 2024-06-17 1:25PM EDT | 141.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| DHI240628C00142000 | 2024-06-17 10:39AM EDT | 142.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| DHI240628C00143000 | 2024-06-17 2:55PM EDT | 143.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| DHI240628C00144000 | 2024-06-17 3:04PM EDT | 144.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.78% |
| DHI240628C00145000 | 2024-06-17 3:00PM EDT | 145.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 29 | 63 | 1.56% |
| DHI240628C00146000 | 2024-06-17 2:58PM EDT | 146.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 61 | 96 | 3.13% |
| DHI240628C00147000 | 2024-06-17 3:49PM EDT | 147.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 22 | 26 | 3.13% |
| DHI240628C00148000 | 2024-06-17 2:14PM EDT | 148.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 51 | 49 | 6.25% |
| DHI240628C00149000 | 2024-06-17 1:55PM EDT | 149.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 6.25% |
| DHI240628C00150000 | 2024-06-17 3:49PM EDT | 150.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 91 | 170 | 6.25% |
| DHI240628C00152500 | 2024-06-17 3:55PM EDT | 152.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| DHI240628C00155000 | 2024-06-17 3:51PM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 67 | 12.50% |
| DHI240628C00157500 | 2024-06-17 10:13AM EDT | 157.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| DHI240628C00160000 | 2024-06-14 11:14AM EDT | 160.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 136 | 12.50% |
| DHI240628C00165000 | 2024-06-12 10:45AM EDT | 165.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| DHI240628C00170000 | 2024-06-07 9:42AM EDT | 170.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 25.00% |
| DHI240628C00175000 | 2024-06-07 2:24PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| DHI240628C00180000 | 2024-05-21 3:26PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 9 | 25.00% |
| DHI240628C00185000 | 2024-05-09 2:32PM EDT | 185.00 | 0.38 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 88.57% |
| DHI240628C00200000 | 2024-06-17 3:10PM EDT | 200.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 50.00% |
| DHI240628C00205000 | 2024-06-11 2:03PM EDT | 205.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240628P00115000 | 2024-05-31 3:26PM EDT | 115.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| DHI240628P00125000 | 2024-06-17 9:43AM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| DHI240628P00128000 | 2024-06-17 10:57AM EDT | 128.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| DHI240628P00130000 | 2024-06-17 10:47AM EDT | 130.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7 | 123 | 12.50% |
| DHI240628P00133000 | 2024-06-17 3:57PM EDT | 133.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 43 | 43 | 12.50% |
| DHI240628P00134000 | 2024-06-17 1:30PM EDT | 134.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 40 | 44 | 12.50% |
| DHI240628P00135000 | 2024-06-17 2:12PM EDT | 135.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 5 | 112 | 6.25% |
| DHI240628P00136000 | 2024-06-17 3:24PM EDT | 136.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| DHI240628P00137000 | 2024-06-17 3:42PM EDT | 137.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 6.25% |
| DHI240628P00138000 | 2024-06-17 3:21PM EDT | 138.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 6.25% |
| DHI240628P00139000 | 2024-06-17 2:27PM EDT | 139.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 3.13% |
| DHI240628P00140000 | 2024-06-17 3:44PM EDT | 140.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 23 | 135 | 3.13% |
| DHI240628P00141000 | 2024-06-17 2:05PM EDT | 141.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 16 | 31 | 3.13% |
| DHI240628P00142000 | 2024-06-17 3:31PM EDT | 142.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 1.56% |
| DHI240628P00143000 | 2024-06-14 1:55PM EDT | 143.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| DHI240628P00144000 | 2024-06-17 1:28PM EDT | 144.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 0.00% |
| DHI240628P00145000 | 2024-06-17 1:28PM EDT | 145.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 0.00% |
| DHI240628P00147000 | 2024-06-13 10:57AM EDT | 147.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| DHI240628P00148000 | 2024-06-17 12:46PM EDT | 148.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DHI240628P00150000 | 2024-06-17 2:02PM EDT | 150.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| DHI240628P00152500 | 2024-06-12 2:37PM EDT | 152.50 | 9.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| DHI240628P00155000 | 2024-06-12 9:33AM EDT | 155.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| DHI240628P00160000 | 2024-05-17 9:30AM EDT | 160.00 | 10.31 | 16.00 | 17.60 | 0.00 | - | 1 | 0 | 54.57% |
© 2024 Yahoo. All rights reserved.