D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240816C00075000 | 2023-12-21 1:55PM EDT | 75.00 | 76.41 | 79.70 | 84.00 | 0.00 | - | - | 35 | 156.38% |
| DHI240816C00085000 | 2024-04-18 1:50PM EDT | 85.00 | 63.62 | 65.90 | 69.10 | 0.00 | - | - | 2 | 101.07% |
| DHI240816C00090000 | 2024-05-16 3:38PM EDT | 90.00 | 63.22 | 59.40 | 60.90 | 0.00 | - | 1 | 75 | 69.17% |
| DHI240816C00095000 | 2024-01-08 12:17PM EDT | 95.00 | 60.50 | 52.30 | 54.30 | 0.00 | - | 1 | 106 | 48.83% |
| DHI240816C00100000 | 2024-04-18 9:30AM EDT | 100.00 | 54.48 | 51.50 | 54.30 | 0.00 | - | 1 | 28 | 80.68% |
| DHI240816C00105000 | 2024-04-25 10:00AM EDT | 105.00 | 38.49 | 44.90 | 46.20 | 0.00 | - | 30 | 46 | 55.37% |
| DHI240816C00110000 | 2024-04-29 3:05PM EDT | 110.00 | 37.10 | 40.40 | 41.40 | 0.00 | - | - | 104 | 52.50% |
| DHI240816C00115000 | 2024-04-17 1:02PM EDT | 115.00 | 34.60 | 36.40 | 39.10 | 0.00 | - | 1 | 2 | 58.72% |
| DHI240816C00120000 | 2024-05-08 12:45PM EDT | 120.00 | 31.60 | 31.10 | 31.90 | 0.00 | - | 35 | 47 | 47.30% |
| DHI240816C00125000 | 2024-05-13 11:01AM EDT | 125.00 | 27.40 | 26.40 | 27.00 | 0.00 | - | 12 | 24 | 41.74% |
| DHI240816C00130000 | 2024-05-13 2:56PM EDT | 130.00 | 21.97 | 22.10 | 22.70 | 0.00 | - | 8 | 32 | 39.03% |
| DHI240816C00135000 | 2024-05-14 10:33AM EDT | 135.00 | 17.50 | 18.30 | 18.70 | 0.00 | - | 2 | 35 | 36.88% |
| DHI240816C00140000 | 2024-05-15 12:19PM EDT | 140.00 | 19.18 | 14.90 | 15.20 | 0.00 | - | 11 | 40 | 35.70% |
| DHI240816C00145000 | 2024-05-21 10:33AM EDT | 145.00 | 11.50 | 11.50 | 11.90 | -1.20 | -9.45% | 2 | 119 | 34.04% |
| DHI240816C00150000 | 2024-05-21 12:21PM EDT | 150.00 | 9.00 | 8.80 | 9.10 | -1.10 | -10.89% | 7 | 622 | 32.84% |
| DHI240816C00155000 | 2024-05-21 1:53PM EDT | 155.00 | 6.60 | 6.50 | 6.80 | -0.90 | -12.02% | 15 | 1,313 | 31.99% |
| DHI240816C00160000 | 2024-05-21 11:45AM EDT | 160.00 | 4.80 | 4.60 | 4.80 | -0.59 | -10.95% | 6 | 273 | 30.75% |
| DHI240816C00165000 | 2024-05-21 11:30AM EDT | 165.00 | 3.40 | 3.20 | 3.40 | -0.54 | -13.71% | 2 | 131 | 30.30% |
| DHI240816C00170000 | 2024-05-20 12:23PM EDT | 170.00 | 2.64 | 2.10 | 2.35 | 0.00 | - | 4 | 114 | 29.93% |
| DHI240816C00175000 | 2024-05-21 12:52PM EDT | 175.00 | 1.47 | 1.45 | 1.55 | -0.30 | -16.95% | 1 | 199 | 29.41% |
| DHI240816C00180000 | 2024-05-21 12:14PM EDT | 180.00 | 1.00 | 0.90 | 1.00 | -0.40 | -28.57% | 1 | 56 | 29.03% |
| DHI240816C00185000 | 2024-05-21 11:07AM EDT | 185.00 | 0.68 | 0.55 | 0.70 | -0.22 | -24.44% | 4 | 60 | 29.40% |
| DHI240816C00190000 | 2024-05-20 3:49PM EDT | 190.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 2 | 161 | 29.27% |
| DHI240816C00195000 | 2024-04-18 12:48PM EDT | 195.00 | 0.84 | 0.30 | 0.50 | 0.00 | - | 5 | 67 | 32.35% |
| DHI240816C00200000 | 2024-04-23 11:59AM EDT | 200.00 | 0.95 | 0.05 | 0.75 | 0.00 | - | 4 | 37 | 37.65% |
| DHI240816C00210000 | 2024-03-21 12:29PM EDT | 210.00 | 1.40 | 0.05 | 0.75 | 0.00 | - | 2 | 3 | 42.31% |
| DHI240816C00220000 | 2024-05-07 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 9 | 42.48% |
| DHI240816C00230000 | 2024-05-15 11:40AM EDT | 230.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 1 | 5 | 44.43% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240816P00075000 | 2023-12-20 4:58PM EDT | 75.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | - | 4 | 73.05% |
| DHI240816P00080000 | 2024-05-17 11:15AM EDT | 80.00 | 0.20 | 0.05 | 0.45 | 0.00 | - | 1 | 1 | 62.01% |
| DHI240816P00095000 | 2024-03-11 11:34AM EDT | 95.00 | 0.55 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 50.98% |
| DHI240816P00100000 | 2024-05-21 11:41AM EDT | 100.00 | 0.30 | 0.25 | 0.35 | +0.05 | +20.00% | 8 | 149 | 44.34% |
| DHI240816P00105000 | 2024-05-20 2:09PM EDT | 105.00 | 0.34 | 0.15 | 0.75 | 0.00 | - | 3 | 8 | 46.17% |
| DHI240816P00110000 | 2024-05-09 2:29PM EDT | 110.00 | 0.55 | 0.30 | 0.65 | 0.00 | - | 1 | 193 | 39.82% |
| DHI240816P00115000 | 2024-05-20 2:07PM EDT | 115.00 | 0.70 | 0.65 | 0.75 | +0.04 | +6.06% | 1 | 275 | 36.18% |
| DHI240816P00120000 | 2024-05-21 10:40AM EDT | 120.00 | 1.03 | 0.95 | 1.05 | +0.18 | +21.18% | 6 | 504 | 34.23% |
| DHI240816P00125000 | 2024-05-21 11:26AM EDT | 125.00 | 1.50 | 1.35 | 1.55 | +0.10 | +7.14% | 1 | 600 | 32.89% |
| DHI240816P00130000 | 2024-05-21 10:40AM EDT | 130.00 | 2.13 | 2.05 | 2.20 | +0.18 | +9.23% | 17 | 262 | 31.31% |
| DHI240816P00135000 | 2024-05-21 1:44PM EDT | 135.00 | 3.09 | 3.00 | 3.20 | +0.24 | +8.42% | 14 | 402 | 30.26% |
| DHI240816P00140000 | 2024-05-21 10:37AM EDT | 140.00 | 4.50 | 4.30 | 4.50 | +0.50 | +12.50% | 1 | 245 | 29.07% |
| DHI240816P00145000 | 2024-05-21 11:00AM EDT | 145.00 | 6.10 | 6.00 | 6.20 | +0.40 | +7.02% | 4 | 169 | 27.91% |
| DHI240816P00150000 | 2024-05-21 11:38AM EDT | 150.00 | 8.40 | 8.10 | 8.40 | +0.60 | +7.69% | 13 | 377 | 26.91% |
| DHI240816P00155000 | 2024-05-20 3:02PM EDT | 155.00 | 11.00 | 10.70 | 11.00 | +0.70 | +6.80% | 4 | 236 | 25.57% |
| DHI240816P00160000 | 2024-05-21 11:37AM EDT | 160.00 | 14.20 | 14.10 | 14.30 | +0.90 | +6.77% | 3 | 177 | 24.93% |
| DHI240816P00165000 | 2024-05-20 1:35PM EDT | 165.00 | 16.40 | 17.10 | 18.30 | 0.00 | - | 2 | 30 | 25.40% |
| DHI240816P00170000 | 2024-05-01 3:00PM EDT | 170.00 | 25.50 | 21.70 | 22.90 | 0.00 | - | 5 | 6 | 27.53% |
| DHI240816P00175000 | 2024-05-01 2:44PM EDT | 175.00 | 30.23 | 26.00 | 26.60 | 0.00 | - | 2 | 18 | 22.45% |
| DHI240816P00185000 | 2024-05-01 3:31PM EDT | 185.00 | 40.90 | 34.90 | 37.20 | 0.00 | - | 11 | 5 | 33.30% |
© 2024 Yahoo. All rights reserved.