D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI241115C00075000 | 2024-04-17 10:37AM EDT | 75.00 | 73.50 | 77.90 | 79.20 | 0.00 | - | 1 | 131 | 88.12% |
| DHI241115C00085000 | 2024-01-09 3:04PM EDT | 85.00 | 70.53 | 62.50 | 64.60 | 0.00 | - | 85 | 135 | 39.06% |
| DHI241115C00090000 | 2024-01-09 4:18PM EDT | 90.00 | 65.74 | 58.30 | 59.40 | 0.00 | - | - | 89 | 25.78% |
| DHI241115C00095000 | 2024-02-27 1:16PM EDT | 95.00 | 54.80 | 70.60 | 75.00 | 0.00 | - | 1 | 70 | 122.68% |
| DHI241115C00100000 | 2024-04-25 12:26PM EDT | 100.00 | 47.46 | 51.00 | 54.20 | 0.00 | - | 4 | 345 | 53.27% |
| DHI241115C00105000 | 2024-02-27 3:48PM EDT | 105.00 | 45.20 | 61.30 | 66.00 | 0.00 | - | 9 | 33 | 109.03% |
| DHI241115C00110000 | 2024-04-25 10:00AM EDT | 110.00 | 36.79 | 41.50 | 45.10 | 0.00 | - | 1 | 15 | 54.32% |
| DHI241115C00115000 | 2024-05-16 12:45PM EDT | 115.00 | 43.70 | 37.50 | 40.80 | 0.00 | - | 1 | 39 | 51.67% |
| DHI241115C00120000 | 2024-04-17 10:53AM EDT | 120.00 | 33.50 | 34.80 | 37.40 | 0.00 | - | 1 | 42 | 51.76% |
| DHI241115C00125000 | 2024-05-13 10:47AM EDT | 125.00 | 30.82 | 30.40 | 31.40 | 0.00 | - | 1 | 42 | 43.20% |
| DHI241115C00130000 | 2024-03-11 11:11AM EDT | 130.00 | 32.21 | 30.00 | 32.20 | 0.00 | - | 21 | 58 | 51.56% |
| DHI241115C00135000 | 2024-04-18 2:05PM EDT | 135.00 | 23.72 | 24.80 | 25.60 | 0.00 | - | 1 | 22 | 44.32% |
| DHI241115C00140000 | 2024-05-20 10:04AM EDT | 140.00 | 21.80 | 19.00 | 20.80 | 0.00 | - | 2 | 106 | 38.98% |
| DHI241115C00145000 | 2024-05-21 9:31AM EDT | 145.00 | 17.50 | 16.20 | 17.70 | -1.10 | -5.91% | 10 | 56 | 37.68% |
| DHI241115C00150000 | 2024-05-16 2:42PM EDT | 150.00 | 16.63 | 13.60 | 15.60 | 0.00 | - | 14 | 135 | 38.25% |
| DHI241115C00155000 | 2024-05-21 2:14PM EDT | 155.00 | 11.40 | 11.40 | 12.10 | -1.00 | -8.06% | 5 | 74 | 34.85% |
| DHI241115C00160000 | 2024-05-21 11:03AM EDT | 160.00 | 9.50 | 8.50 | 10.40 | -0.80 | -7.77% | 2 | 190 | 35.18% |
| DHI241115C00165000 | 2024-05-21 2:14PM EDT | 165.00 | 7.50 | 6.10 | 9.60 | -0.80 | -9.64% | 11 | 198 | 37.18% |
| DHI241115C00170000 | 2024-05-21 3:50PM EDT | 170.00 | 6.20 | 6.00 | 6.40 | -0.40 | -6.06% | 12 | 148 | 32.54% |
| DHI241115C00175000 | 2024-05-21 3:37PM EDT | 175.00 | 4.90 | 4.70 | 5.20 | -0.40 | -7.55% | 20 | 145 | 32.36% |
| DHI241115C00180000 | 2024-05-21 3:51PM EDT | 180.00 | 3.80 | 3.70 | 4.40 | -0.40 | -9.52% | 6 | 204 | 32.84% |
| DHI241115C00185000 | 2024-05-21 11:45AM EDT | 185.00 | 2.95 | 1.95 | 4.00 | -0.15 | -4.84% | 6 | 100 | 34.19% |
| DHI241115C00190000 | 2024-05-16 9:45AM EDT | 190.00 | 3.22 | 2.20 | 2.40 | 0.00 | - | 14 | 89 | 30.84% |
| DHI241115C00195000 | 2024-05-20 10:50AM EDT | 195.00 | 1.90 | 1.15 | 1.85 | 0.00 | - | 1 | 45 | 30.60% |
| DHI241115C00200000 | 2024-05-20 1:21PM EDT | 200.00 | 1.45 | 1.25 | 1.40 | 0.00 | - | 518 | 501 | 30.31% |
| DHI241115C00210000 | 2024-05-16 2:08PM EDT | 210.00 | 1.00 | 0.10 | 0.85 | 0.00 | - | 1 | 26 | 30.31% |
| DHI241115C00220000 | 2024-03-25 3:02PM EDT | 220.00 | 2.45 | 0.40 | 0.60 | 0.00 | - | 1 | 2 | 31.25% |
| DHI241115C00230000 | 2024-04-17 10:18AM EDT | 230.00 | 0.57 | 0.10 | 1.00 | 0.00 | - | 1 | 45 | 37.50% |
| DHI241115C00240000 | 2024-04-10 1:31PM EDT | 240.00 | 0.47 | 0.00 | 2.25 | 0.00 | - | 8 | 9 | 48.10% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI241115P00075000 | 2023-12-20 4:54PM EDT | 75.00 | 0.60 | 0.00 | 2.70 | 0.00 | - | - | 3 | 65.26% |
| DHI241115P00080000 | 2024-03-26 12:53PM EDT | 80.00 | 0.10 | 0.05 | 2.65 | 0.00 | - | 10 | 13 | 60.00% |
| DHI241115P00085000 | 2024-01-26 10:50AM EDT | 85.00 | 0.75 | 0.50 | 1.25 | 0.00 | - | 3 | 3 | 50.02% |
| DHI241115P00090000 | 2024-04-17 3:29PM EDT | 90.00 | 1.02 | 0.20 | 2.55 | 0.00 | - | 2 | 18 | 50.57% |
| DHI241115P00095000 | 2024-05-06 3:19PM EDT | 95.00 | 0.75 | 0.30 | 0.80 | 0.00 | - | 1 | 23 | 40.75% |
| DHI241115P00100000 | 2024-05-16 3:49PM EDT | 100.00 | 0.83 | 0.70 | 1.00 | 0.00 | - | 10 | 43 | 38.75% |
| DHI241115P00105000 | 2024-04-29 2:03PM EDT | 105.00 | 1.68 | 1.00 | 2.05 | 0.00 | - | 1 | 23 | 42.08% |
| DHI241115P00110000 | 2024-05-15 1:21PM EDT | 110.00 | 1.20 | 1.35 | 2.00 | 0.00 | - | 3 | 165 | 37.53% |
| DHI241115P00115000 | 2024-05-09 1:03PM EDT | 115.00 | 2.07 | 1.85 | 3.00 | 0.00 | - | 4 | 189 | 38.18% |
| DHI241115P00120000 | 2024-05-20 1:06PM EDT | 120.00 | 2.45 | 2.25 | 2.70 | 0.00 | - | 1 | 292 | 32.53% |
| DHI241115P00125000 | 2024-05-21 12:40PM EDT | 125.00 | 3.55 | 3.30 | 3.60 | +0.10 | +2.90% | 7 | 127 | 31.73% |
| DHI241115P00130000 | 2024-05-20 2:59PM EDT | 130.00 | 4.33 | 4.30 | 4.60 | 0.00 | - | 3 | 101 | 30.57% |
| DHI241115P00135000 | 2024-05-17 1:33PM EDT | 135.00 | 5.44 | 5.60 | 6.00 | 0.00 | - | 3 | 114 | 29.94% |
| DHI241115P00140000 | 2024-05-21 3:37PM EDT | 140.00 | 7.30 | 7.20 | 7.50 | +0.90 | +14.06% | 10 | 115 | 28.82% |
| DHI241115P00145000 | 2024-05-21 3:39PM EDT | 145.00 | 9.10 | 9.00 | 9.40 | +0.40 | +4.60% | 13 | 260 | 27.99% |
| DHI241115P00150000 | 2024-05-21 3:35PM EDT | 150.00 | 11.50 | 11.20 | 12.10 | +0.40 | +3.60% | 7 | 132 | 28.32% |
| DHI241115P00155000 | 2024-05-21 10:36AM EDT | 155.00 | 14.00 | 13.60 | 14.70 | +0.70 | +5.26% | 5 | 129 | 27.59% |
| DHI241115P00160000 | 2024-05-20 12:58PM EDT | 160.00 | 15.90 | 14.90 | 17.40 | 0.00 | - | 8 | 83 | 26.29% |
| DHI241115P00165000 | 2024-05-02 1:19PM EDT | 165.00 | 23.80 | 18.30 | 21.50 | 0.00 | - | - | 1 | 27.77% |
| DHI241115P00170000 | 2024-03-27 3:58PM EDT | 170.00 | 18.40 | 26.00 | 29.50 | 0.00 | - | 1 | 1 | 39.00% |
| DHI241115P00175000 | 2024-03-07 1:35PM EDT | 175.00 | 24.80 | 23.30 | 24.20 | 0.00 | - | - | 8 | 0.00% |
| DHI241115P00180000 | 2024-02-16 2:04PM EDT | 180.00 | 38.60 | 31.00 | 33.40 | 0.00 | - | 3 | 3 | 27.58% |
| DHI241115P00195000 | 2024-03-08 2:36PM EDT | 195.00 | 42.70 | 36.70 | 40.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.