D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:43PM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250117C00035000 | 2024-01-10 10:30AM EDT | 35.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| DHI250117C00037500 | 2024-04-05 12:46PM EDT | 37.50 | 119.30 | 110.20 | 114.10 | 0.00 | - | 1 | 3 | 92.14% |
| DHI250117C00042500 | 2023-09-11 12:28PM EDT | 42.50 | 78.30 | 67.60 | 69.90 | 0.00 | - | 1 | 3 | 0.00% |
| DHI250117C00045000 | 2023-12-08 3:02PM EDT | 45.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI250117C00047500 | 2023-06-22 10:24AM EDT | 47.50 | 74.40 | 82.10 | 83.90 | 0.00 | - | 4 | 55 | 0.00% |
| DHI250117C00050000 | 2024-04-26 1:22PM EDT | 50.00 | 96.88 | 99.10 | 101.30 | 0.00 | - | 1 | 230 | 82.76% |
| DHI250117C00055000 | 2024-04-10 9:30AM EDT | 55.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| DHI250117C00060000 | 2024-03-21 1:12PM EDT | 60.00 | 104.00 | 81.90 | 86.30 | 0.00 | - | 1 | 451 | 0.00% |
| DHI250117C00062500 | 2024-01-09 2:08PM EDT | 62.50 | 91.95 | 83.60 | 85.70 | 0.00 | - | 10 | 55 | 0.00% |
| DHI250117C00065000 | 2024-01-30 3:53PM EDT | 65.00 | 80.63 | 85.50 | 89.40 | 0.00 | - | 1 | 192 | 83.64% |
| DHI250117C00067500 | 2023-08-01 12:15PM EDT | 67.50 | 66.20 | 55.50 | 60.00 | 0.00 | - | 1 | 5 | 0.00% |
| DHI250117C00070000 | 2024-04-19 9:47AM EDT | 70.00 | 77.82 | 81.80 | 85.50 | 0.00 | - | 10 | 104 | 84.66% |
| DHI250117C00072500 | 2024-05-02 3:44PM EDT | 72.50 | 74.98 | 76.80 | 79.30 | 0.00 | - | 1 | 26 | 60.36% |
| DHI250117C00075000 | 2023-09-22 3:19PM EDT | 75.00 | 43.00 | 33.30 | 35.00 | 0.00 | - | 5 | 20 | 0.00% |
| DHI250117C00077500 | 2022-12-07 11:36AM EDT | 77.50 | 25.40 | 30.40 | 31.80 | 0.00 | - | 1 | 2 | 0.00% |
| DHI250117C00080000 | 2024-03-14 1:14PM EDT | 80.00 | 73.16 | 73.40 | 76.80 | 0.00 | - | 7 | 109 | 79.47% |
| DHI250117C00082500 | 2023-10-26 9:58AM EDT | 82.50 | 29.70 | 50.80 | 52.10 | 0.00 | - | 12 | 14 | 0.00% |
| DHI250117C00085000 | 2024-03-19 10:13AM EDT | 85.00 | 71.10 | 63.40 | 66.00 | 0.00 | - | 4 | 36 | 52.08% |
| DHI250117C00087500 | 2024-01-23 3:23PM EDT | 87.50 | 59.20 | 62.30 | 63.10 | 0.00 | - | 2 | 97 | 47.13% |
| DHI250117C00090000 | 2024-03-07 3:12PM EDT | 90.00 | 71.20 | 71.10 | 74.50 | 0.00 | - | 2 | 43 | 96.81% |
| DHI250117C00092500 | 2024-04-03 12:21PM EDT | 92.50 | 69.07 | 60.80 | 61.90 | 0.00 | - | 5 | 759 | 59.88% |
| DHI250117C00095000 | 2024-05-06 9:30AM EDT | 95.00 | 57.30 | 57.50 | 58.50 | 0.00 | - | 3 | 35 | 53.67% |
| DHI250117C00097500 | 2024-05-01 10:13AM EDT | 97.50 | 49.30 | 55.10 | 56.40 | 0.00 | - | 43 | 76 | 52.44% |
| DHI250117C00100000 | 2024-05-17 10:39AM EDT | 100.00 | 56.00 | 52.90 | 53.90 | 0.00 | - | 1 | 425 | 50.75% |
| DHI250117C00105000 | 2024-03-27 10:44AM EDT | 105.00 | 61.25 | 45.80 | 47.50 | 0.00 | - | 4 | 223 | 42.64% |
| DHI250117C00110000 | 2024-04-25 12:04PM EDT | 110.00 | 40.50 | 44.40 | 45.40 | 0.00 | - | 4 | 231 | 48.76% |
| DHI250117C00115000 | 2024-05-15 9:30AM EDT | 115.00 | 44.10 | 40.20 | 41.40 | 0.00 | - | 1 | 435 | 47.18% |
| DHI250117C00120000 | 2024-04-29 12:01PM EDT | 120.00 | 34.60 | 36.20 | 36.70 | 0.00 | - | 3 | 194 | 43.35% |
| DHI250117C00125000 | 2024-05-15 10:55AM EDT | 125.00 | 37.25 | 31.30 | 33.00 | 0.00 | - | 1 | 152 | 42.14% |
| DHI250117C00130000 | 2024-05-16 9:30AM EDT | 130.00 | 36.25 | 28.60 | 30.80 | 0.00 | - | 5 | 218 | 44.21% |
| DHI250117C00135000 | 2024-05-20 12:29PM EDT | 135.00 | 27.00 | 25.30 | 25.80 | 0.00 | - | 2 | 155 | 39.13% |
| DHI250117C00140000 | 2024-04-26 2:17PM EDT | 140.00 | 22.35 | 22.00 | 22.40 | +1.05 | +4.93% | 4 | 223 | 37.56% |
| DHI250117C00145000 | 2024-05-21 9:36AM EDT | 145.00 | 20.30 | 19.10 | 19.40 | -1.00 | -4.69% | 1 | 385 | 36.46% |
| DHI250117C00150000 | 2024-05-21 12:33PM EDT | 150.00 | 16.60 | 16.30 | 16.60 | -1.75 | -9.54% | 3 | 985 | 35.36% |
| DHI250117C00155000 | 2024-05-21 11:56AM EDT | 155.00 | 14.10 | 13.90 | 14.20 | -1.76 | -11.10% | 3 | 955 | 34.65% |
| DHI250117C00160000 | 2024-05-21 1:03PM EDT | 160.00 | 11.90 | 11.50 | 11.90 | -0.78 | -6.15% | 5 | 271 | 33.69% |
| DHI250117C00165000 | 2024-05-21 10:07AM EDT | 165.00 | 10.00 | 9.50 | 9.90 | -0.80 | -7.41% | 2 | 214 | 32.89% |
| DHI250117C00170000 | 2024-05-21 11:30AM EDT | 170.00 | 8.20 | 7.80 | 8.20 | -0.60 | -6.82% | 1 | 366 | 32.27% |
| DHI250117C00175000 | 2024-05-21 9:43AM EDT | 175.00 | 6.65 | 6.40 | 6.80 | -0.95 | -12.50% | 5 | 880 | 31.87% |
| DHI250117C00180000 | 2024-05-21 9:43AM EDT | 180.00 | 5.34 | 5.10 | 5.90 | -0.50 | -8.56% | 4 | 581 | 32.24% |
| DHI250117C00185000 | 2024-05-16 2:17PM EDT | 185.00 | 5.60 | 4.10 | 4.70 | 0.00 | - | 6 | 255 | 31.49% |
| DHI250117C00190000 | 2024-05-16 10:13AM EDT | 190.00 | 5.00 | 3.20 | 3.50 | 0.00 | - | 1 | 132 | 30.20% |
| DHI250117C00195000 | 2024-05-21 11:07AM EDT | 195.00 | 2.78 | 2.55 | 2.80 | -0.52 | -15.76% | 4 | 172 | 29.90% |
| DHI250117C00200000 | 2024-05-16 12:23PM EDT | 200.00 | 2.20 | 2.00 | 2.20 | -0.90 | -29.03% | 1 | 202 | 29.53% |
| DHI250117C00210000 | 2024-05-20 2:33PM EDT | 210.00 | 1.45 | 1.20 | 1.40 | 0.00 | - | 7 | 71 | 29.25% |
| DHI250117C00220000 | 2024-04-19 11:12AM EDT | 220.00 | 1.03 | 0.85 | 1.05 | 0.00 | - | 3 | 94 | 30.12% |
| DHI250117C00230000 | 2024-05-16 11:22AM EDT | 230.00 | 0.50 | 0.40 | 0.65 | -0.25 | -33.33% | 1 | 56 | 29.76% |
| DHI250117C00240000 | 2024-04-10 1:31PM EDT | 240.00 | 0.82 | 0.10 | 1.20 | 0.00 | - | 10 | 13 | 36.01% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250117P00035000 | 2024-05-21 9:30AM EDT | 35.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 596 | 72.85% |
| DHI250117P00037500 | 2024-03-06 10:30AM EDT | 37.50 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 48 | 73.14% |
| DHI250117P00040000 | 2023-12-15 3:46PM EDT | 40.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 12 | 73.73% |
| DHI250117P00042500 | 2023-10-18 12:04PM EDT | 42.50 | 0.89 | 0.20 | 0.75 | 0.00 | - | 10 | 18 | 78.96% |
| DHI250117P00045000 | 2024-04-05 1:42PM EDT | 45.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 217 | 67.38% |
| DHI250117P00047500 | 2023-08-18 12:51PM EDT | 47.50 | 1.03 | 0.65 | 1.40 | 0.00 | - | 2 | 6 | 83.11% |
| DHI250117P00050000 | 2024-04-10 12:32PM EDT | 50.00 | 0.36 | 0.10 | 0.40 | 0.00 | - | 10 | 449 | 62.70% |
| DHI250117P00055000 | 2024-05-01 12:14PM EDT | 55.00 | 0.28 | 0.15 | 2.35 | 0.00 | - | 15 | 60 | 76.29% |
| DHI250117P00060000 | 2024-05-16 3:38PM EDT | 60.00 | 0.17 | 0.20 | 2.40 | 0.00 | - | 1 | 65 | 70.85% |
| DHI250117P00062500 | 2024-02-13 4:39PM EDT | 62.50 | 0.58 | 0.20 | 1.10 | 0.00 | - | 4 | 9 | 59.25% |
| DHI250117P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.50 | 0.25 | 2.45 | 0.00 | - | 5 | 65 | 65.82% |
| DHI250117P00067500 | 2024-04-10 12:32PM EDT | 67.50 | 0.68 | 0.15 | 1.70 | 0.00 | - | 10 | 88 | 58.33% |
| DHI250117P00070000 | 2024-04-16 1:29PM EDT | 70.00 | 0.72 | 0.20 | 0.75 | 0.00 | - | 12 | 240 | 53.69% |
| DHI250117P00072500 | 2024-04-11 2:50PM EDT | 72.50 | 0.71 | 0.20 | 1.50 | 0.00 | - | 1 | 22 | 52.76% |
| DHI250117P00075000 | 2024-04-02 9:44AM EDT | 75.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 1 | 25 | 52.83% |
| DHI250117P00077500 | 2024-04-30 1:29PM EDT | 77.50 | 0.77 | 0.10 | 0.95 | 0.00 | - | 1 | 215 | 49.59% |
| DHI250117P00080000 | 2024-04-10 9:59AM EDT | 80.00 | 1.50 | 0.30 | 0.80 | 0.00 | - | 1 | 101 | 45.85% |
| DHI250117P00082500 | 2024-05-13 2:05PM EDT | 82.50 | 0.75 | 0.65 | 0.85 | 0.00 | - | 7 | 50 | 44.42% |
| DHI250117P00085000 | 2024-04-02 9:44AM EDT | 85.00 | 1.20 | 0.75 | 1.50 | 0.00 | - | 2 | 118 | 48.23% |
| DHI250117P00087500 | 2024-04-29 3:13PM EDT | 87.50 | 1.20 | 0.75 | 0.95 | 0.00 | - | 1 | 34 | 41.58% |
| DHI250117P00090000 | 2024-05-07 3:27PM EDT | 90.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 2 | 981 | 40.60% |
| DHI250117P00092500 | 2024-05-16 3:50PM EDT | 92.50 | 1.10 | 0.95 | 1.20 | 0.00 | - | 1 | 282 | 39.94% |
| DHI250117P00095000 | 2024-05-21 12:15PM EDT | 95.00 | 1.29 | 1.15 | 1.50 | +0.14 | +12.17% | 1 | 475 | 40.22% |
| DHI250117P00097500 | 2024-05-01 9:30AM EDT | 97.50 | 2.17 | 1.30 | 1.70 | 0.00 | - | 6 | 290 | 39.60% |
| DHI250117P00100000 | 2024-05-20 12:57PM EDT | 100.00 | 1.50 | 1.45 | 1.85 | 0.00 | - | 13 | 757 | 38.59% |
| DHI250117P00105000 | 2024-05-01 10:21AM EDT | 105.00 | 3.10 | 1.90 | 2.15 | 0.00 | - | 8 | 585 | 36.40% |
| DHI250117P00110000 | 2024-05-20 2:09PM EDT | 110.00 | 2.55 | 2.45 | 2.70 | +0.11 | +4.51% | 8 | 441 | 35.13% |
| DHI250117P00115000 | 2024-05-21 10:00AM EDT | 115.00 | 3.28 | 3.10 | 3.40 | +0.43 | +15.09% | 1 | 831 | 34.03% |
| DHI250117P00120000 | 2024-05-21 10:00AM EDT | 120.00 | 4.00 | 3.90 | 4.20 | +0.20 | +5.26% | 3 | 559 | 32.81% |
| DHI250117P00125000 | 2024-05-20 1:55PM EDT | 125.00 | 5.00 | 4.90 | 5.20 | +0.30 | +6.38% | 2 | 338 | 31.75% |
| DHI250117P00130000 | 2024-05-21 11:21AM EDT | 130.00 | 6.10 | 6.10 | 6.40 | +0.12 | +2.01% | 2 | 1,029 | 30.74% |
| DHI250117P00135000 | 2024-05-21 11:21AM EDT | 135.00 | 7.50 | 7.50 | 7.80 | +0.22 | +3.02% | 2 | 395 | 29.72% |
| DHI250117P00140000 | 2024-05-21 11:05AM EDT | 140.00 | 9.20 | 9.20 | 9.40 | +0.20 | +2.22% | 6 | 203 | 28.65% |
| DHI250117P00145000 | 2024-05-21 11:20AM EDT | 145.00 | 11.00 | 10.80 | 11.40 | +0.40 | +3.77% | 1 | 139 | 27.90% |
| DHI250117P00150000 | 2024-05-20 2:47PM EDT | 150.00 | 12.60 | 13.20 | 13.60 | 0.00 | - | 26 | 216 | 26.99% |
| DHI250117P00155000 | 2024-05-20 2:47PM EDT | 155.00 | 15.00 | 15.60 | 16.10 | 0.00 | - | 12 | 110 | 26.11% |
| DHI250117P00160000 | 2024-05-15 1:20PM EDT | 160.00 | 15.10 | 18.50 | 19.00 | 0.00 | - | 2 | 707 | 25.43% |
| DHI250117P00165000 | 2024-05-15 1:55PM EDT | 165.00 | 17.60 | 21.40 | 22.00 | 0.00 | - | 2 | 184 | 24.32% |
| DHI250117P00170000 | 2024-05-15 12:32PM EDT | 170.00 | 21.11 | 24.70 | 25.50 | 0.00 | - | 3 | 31 | 23.65% |
| DHI250117P00175000 | 2023-12-18 4:39PM EDT | 175.00 | 31.30 | 28.50 | 29.10 | 0.00 | - | 2 | 19 | 22.48% |
| DHI250117P00180000 | 2024-01-16 4:40PM EDT | 180.00 | 32.30 | 34.90 | 37.10 | 0.00 | - | 1 | 0 | 32.66% |
| DHI250117P00190000 | 2024-05-17 10:25AM EDT | 190.00 | 38.50 | 41.20 | 41.90 | 0.00 | - | 6 | 6 | 20.33% |
| DHI250117P00200000 | 2024-01-18 4:08PM EDT | 200.00 | 48.40 | 56.10 | 59.70 | 0.00 | - | 1 | 0 | 47.94% |
© 2024 Yahoo. All rights reserved.