D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503C00150000 | 2024-04-30 1:26PM EDT | 2024-05-03 | 0.25 | 0.10 | 0.20 | -0.25 | -50.00% | 19 | 236 | 35.16% |
| DHI240510C00150000 | 2024-04-30 1:02PM EDT | 2024-05-10 | 0.83 | 0.55 | 0.70 | -0.57 | -40.71% | 6 | 53 | 30.76% |
| DHI240517C00150000 | 2024-04-30 3:22PM EDT | 2024-05-17 | 1.30 | 1.10 | 1.30 | -0.85 | -39.53% | 21 | 546 | 30.71% |
| DHI240524C00150000 | 2024-04-30 2:39PM EDT | 2024-05-24 | 1.95 | 1.55 | 1.80 | -0.90 | -31.58% | 2 | 35 | 30.24% |
| DHI240531C00150000 | 2024-04-30 1:29PM EDT | 2024-05-31 | 2.40 | 1.65 | 2.25 | -0.73 | -23.32% | 2 | 32 | 29.87% |
| DHI240607C00150000 | 2024-04-30 1:57PM EDT | 2024-06-07 | 2.90 | 2.40 | 2.65 | -1.03 | -26.21% | 2 | 1 | 29.52% |
| DHI240621C00150000 | 2024-04-30 2:08PM EDT | 2024-06-21 | 3.80 | 3.40 | 3.60 | -0.60 | -13.64% | 25 | 537 | 30.14% |
| DHI240816C00150000 | 2024-04-30 1:06PM EDT | 2024-08-16 | 7.50 | 6.80 | 7.10 | -1.10 | -12.79% | 7 | 153 | 32.75% |
| DHI241115C00150000 | 2024-04-25 10:12AM EDT | 2024-11-15 | 11.20 | 11.20 | 13.30 | 0.00 | - | 9 | 137 | 39.01% |
| DHI250117C00150000 | 2024-04-26 11:32AM EDT | 2025-01-17 | 16.15 | 13.90 | 14.30 | 0.00 | - | 3 | 983 | 36.09% |
| DHI250620C00150000 | 2024-04-24 2:23PM EDT | 2025-06-20 | 21.50 | 19.10 | 20.80 | 0.00 | - | 5 | 11 | 39.37% |
| DHI260116C00150000 | 2024-04-26 9:53AM EDT | 2026-01-16 | 28.00 | 24.40 | 25.40 | 0.00 | - | 8 | 46 | 38.32% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503P00150000 | 2024-04-30 11:50AM EDT | 2024-05-03 | 6.60 | 7.10 | 8.20 | +1.65 | +33.33% | 6 | 55 | 50.78% |
| DHI240510P00150000 | 2024-04-29 3:27PM EDT | 2024-05-10 | 6.13 | 7.40 | 8.60 | 0.00 | - | 7 | 22 | 36.48% |
| DHI240517P00150000 | 2024-04-30 11:48AM EDT | 2024-05-17 | 7.45 | 8.60 | 9.50 | +0.70 | +10.37% | 5 | 560 | 37.44% |
| DHI240524P00150000 | 2024-04-29 10:21AM EDT | 2024-05-24 | 6.60 | 8.90 | 9.30 | 0.00 | - | 3 | 10 | 30.16% |
| DHI240531P00150000 | 2024-04-29 10:03AM EDT | 2024-05-31 | 6.00 | 8.80 | 9.90 | 0.00 | - | 8 | 13 | 30.84% |
| DHI240607P00150000 | 2024-04-26 10:41AM EDT | 2024-06-07 | 7.05 | 8.60 | 11.00 | 0.00 | - | 1 | 1 | 34.50% |
| DHI240621P00150000 | 2024-04-30 2:31PM EDT | 2024-06-21 | 9.80 | 10.20 | 10.50 | +1.78 | +22.19% | 19 | 661 | 27.08% |
| DHI240816P00150000 | 2024-04-30 1:20PM EDT | 2024-08-16 | 12.20 | 12.60 | 13.10 | +0.90 | +7.96% | 3 | 316 | 27.78% |
| DHI241115P00150000 | 2024-04-29 2:57PM EDT | 2024-11-15 | 14.20 | 15.50 | 16.50 | 0.00 | - | 8 | 143 | 28.75% |
| DHI250117P00150000 | 2024-04-25 10:00AM EDT | 2025-01-17 | 18.50 | 17.00 | 17.50 | 0.00 | - | 2 | 239 | 27.16% |
| DHI250620P00150000 | 2024-03-25 12:21PM EDT | 2025-06-20 | 14.00 | 18.50 | 19.50 | 0.00 | - | 1 | 16 | 24.88% |
| DHI260116P00150000 | 2024-04-22 12:59PM EDT | 2026-01-16 | 23.40 | 22.60 | 23.60 | 0.00 | - | 3 | 31 | 25.80% |
© 2024 Yahoo. All rights reserved.