D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250620C00075000 | 2024-05-17 1:31PM EDT | 75.00 | 80.70 | 76.50 | 78.70 | 0.00 | - | 5 | 5 | 54.16% |
| DHI250620C00090000 | 2024-05-02 3:44PM EDT | 90.00 | 61.53 | 64.30 | 65.40 | 0.00 | - | - | 1 | 50.65% |
| DHI250620C00095000 | 2024-04-10 3:20PM EDT | 95.00 | 62.26 | 59.00 | 62.70 | 0.00 | - | 5 | 2 | 55.22% |
| DHI250620C00100000 | 2024-04-23 10:08AM EDT | 100.00 | 55.30 | 55.90 | 57.30 | 0.00 | - | - | 1 | 49.81% |
| DHI250620C00105000 | 2024-05-17 9:43AM EDT | 105.00 | 54.15 | 51.20 | 52.80 | 0.00 | - | 1 | 1 | 47.02% |
| DHI250620C00120000 | 2024-03-14 1:08PM EDT | 120.00 | 42.90 | 44.70 | 46.20 | 0.00 | - | 4 | 4 | 51.34% |
| DHI250620C00130000 | 2024-05-17 9:57AM EDT | 130.00 | 35.90 | 33.60 | 34.40 | 0.00 | - | 1 | 1 | 40.62% |
| DHI250620C00135000 | 2024-04-23 12:02PM EDT | 135.00 | 30.80 | 30.00 | 31.00 | 0.00 | - | 2 | 3 | 39.27% |
| DHI250620C00140000 | 2024-05-17 9:39AM EDT | 140.00 | 29.70 | 27.30 | 27.90 | 0.00 | - | 1 | 8 | 38.24% |
| DHI250620C00145000 | 2024-05-20 10:35AM EDT | 145.00 | 25.90 | 24.50 | 25.20 | 0.00 | - | 4 | 49 | 37.64% |
| DHI250620C00150000 | 2024-05-17 11:29AM EDT | 150.00 | 23.80 | 21.80 | 22.50 | 0.00 | - | 3 | 14 | 36.79% |
| DHI250620C00155000 | 2024-05-20 1:11PM EDT | 155.00 | 20.80 | 19.40 | 20.10 | 0.00 | - | 2 | 237 | 36.17% |
| DHI250620C00160000 | 2024-05-02 2:51PM EDT | 160.00 | 16.50 | 17.10 | 17.80 | 0.00 | - | 1 | 24 | 35.47% |
| DHI250620C00165000 | 2024-05-15 10:27AM EDT | 165.00 | 17.90 | 15.00 | 15.70 | 0.00 | - | 8 | 12 | 34.82% |
| DHI250620C00170000 | 2024-05-17 12:48PM EDT | 170.00 | 14.70 | 13.20 | 13.80 | 0.00 | - | 1 | 71 | 34.26% |
| DHI250620C00175000 | 2024-05-17 10:49AM EDT | 175.00 | 13.60 | 11.40 | 12.00 | 0.00 | - | 5 | 14 | 33.60% |
| DHI250620C00180000 | 2024-05-02 12:43PM EDT | 180.00 | 9.10 | 9.80 | 10.70 | 0.00 | - | 1 | 16 | 33.54% |
| DHI250620C00185000 | 2024-05-16 3:33PM EDT | 185.00 | 10.10 | 8.50 | 9.20 | 0.00 | - | 1 | 36 | 32.90% |
| DHI250620C00190000 | 2024-05-02 2:46PM EDT | 190.00 | 7.20 | 7.30 | 8.00 | 0.00 | - | 30 | 31 | 32.55% |
| DHI250620C00195000 | 2024-04-18 10:57AM EDT | 195.00 | 9.30 | 7.00 | 7.80 | 0.00 | - | 5 | 4 | 33.90% |
| DHI250620C00200000 | 2024-05-20 3:45PM EDT | 200.00 | 6.00 | 5.30 | 6.50 | 0.00 | - | 10 | 15 | 32.97% |
| DHI250620C00210000 | 2024-04-30 10:04AM EDT | 210.00 | 3.80 | 3.80 | 4.30 | 0.00 | - | 10 | 10 | 31.07% |
| DHI250620C00220000 | 2024-04-09 1:20PM EDT | 220.00 | 6.40 | 2.75 | 3.00 | 0.00 | - | 17 | 13 | 30.22% |
| DHI250620C00230000 | 2024-05-17 10:40AM EDT | 230.00 | 2.36 | 1.90 | 2.25 | 0.00 | - | 1 | 18 | 30.15% |
| DHI250620C00240000 | 2024-04-03 3:15PM EDT | 240.00 | 3.80 | 1.45 | 1.80 | 0.00 | - | 1 | 3 | 30.55% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250620P00080000 | 2024-04-16 11:35AM EDT | 80.00 | 2.06 | 0.20 | 1.65 | 0.00 | - | - | 3 | 42.21% |
| DHI250620P00085000 | 2024-05-07 3:52PM EDT | 85.00 | 1.60 | 1.50 | 1.85 | 0.00 | - | - | 1 | 39.89% |
| DHI250620P00090000 | 2024-05-16 11:16AM EDT | 90.00 | 1.80 | 1.90 | 3.10 | 0.00 | - | 2 | 4 | 42.25% |
| DHI250620P00100000 | 2024-05-16 10:59AM EDT | 100.00 | 2.75 | 2.90 | 3.20 | 0.00 | - | 2 | 30 | 35.70% |
| DHI250620P00105000 | 2024-04-16 1:14PM EDT | 105.00 | 5.37 | 3.30 | 3.80 | 0.00 | - | 10 | 14 | 34.39% |
| DHI250620P00110000 | 2024-05-20 9:46AM EDT | 110.00 | 4.40 | 4.30 | 4.70 | 0.00 | - | 2 | 60 | 33.71% |
| DHI250620P00115000 | 2024-05-20 3:55PM EDT | 115.00 | 5.40 | 5.30 | 5.60 | 0.00 | - | 3 | 9 | 32.68% |
| DHI250620P00120000 | 2024-05-20 3:54PM EDT | 120.00 | 6.50 | 6.30 | 6.70 | 0.00 | - | 2 | 45 | 31.83% |
| DHI250620P00125000 | 2024-05-20 3:55PM EDT | 125.00 | 7.70 | 7.50 | 7.90 | 0.00 | - | 2 | 52 | 30.88% |
| DHI250620P00130000 | 2024-05-16 11:33AM EDT | 130.00 | 8.10 | 8.90 | 9.40 | 0.00 | - | 3 | 13 | 30.21% |
| DHI250620P00135000 | 2024-05-20 1:33PM EDT | 135.00 | 10.30 | 10.40 | 10.90 | 0.00 | - | 2 | 5 | 29.21% |
| DHI250620P00140000 | 2024-05-20 1:18PM EDT | 140.00 | 12.00 | 12.20 | 12.70 | 0.00 | - | 2 | 152 | 28.43% |
| DHI250620P00145000 | 2024-05-16 12:45PM EDT | 145.00 | 12.85 | 14.10 | 15.10 | 0.00 | - | 1 | 65 | 28.31% |
| DHI250620P00150000 | 2024-05-17 12:48PM EDT | 150.00 | 16.00 | 16.10 | 17.00 | 0.00 | - | 1 | 48 | 27.01% |
| DHI250620P00155000 | 2024-05-16 10:30AM EDT | 155.00 | 16.98 | 18.70 | 19.40 | 0.00 | - | 6 | 187 | 26.17% |
| DHI250620P00160000 | 2024-04-26 9:45AM EDT | 160.00 | 23.99 | 21.50 | 22.80 | 0.00 | - | 1 | 7 | 26.59% |
| DHI250620P00170000 | 2024-05-09 11:29AM EDT | 170.00 | 27.10 | 27.40 | 28.10 | 0.00 | - | 400 | 400 | 23.86% |
| DHI250620P00175000 | 2024-04-01 11:30AM EDT | 175.00 | 25.30 | 36.20 | 37.40 | 0.00 | - | 27 | 27 | 33.43% |
| DHI250620P00195000 | 2024-04-16 11:28AM EDT | 195.00 | 50.80 | 43.70 | 46.70 | 0.00 | - | - | 1 | 18.29% |
© 2024 Yahoo. All rights reserved.