D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503C00160000 | 2024-04-25 3:14PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.05 | 0.00 | - | 6 | 247 | 54.69% |
| DHI240510C00160000 | 2024-04-26 3:10PM EDT | 2024-05-10 | 0.19 | 0.00 | 0.50 | 0.00 | - | 1 | 47 | 51.12% |
| DHI240517C00160000 | 2024-04-30 10:23AM EDT | 2024-05-17 | 0.23 | 0.10 | 0.85 | -0.12 | -34.29% | 2 | 1,828 | 45.26% |
| DHI240524C00160000 | 2024-04-29 11:20AM EDT | 2024-05-24 | 0.67 | 0.30 | 0.45 | 0.00 | - | 53 | 56 | 32.13% |
| DHI240531C00160000 | 2024-04-30 10:12AM EDT | 2024-05-31 | 0.65 | 0.40 | 0.55 | -0.23 | -26.14% | 5 | 7 | 29.74% |
| DHI240621C00160000 | 2024-04-30 1:09PM EDT | 2024-06-21 | 1.35 | 1.15 | 1.30 | -0.40 | -22.86% | 1 | 489 | 29.54% |
| DHI240816C00160000 | 2024-04-30 2:16PM EDT | 2024-08-16 | 4.00 | 2.60 | 4.00 | -0.60 | -13.04% | 30 | 170 | 32.12% |
| DHI241115C00160000 | 2024-04-29 10:42AM EDT | 2024-11-15 | 9.10 | 6.10 | 7.90 | 0.00 | - | 4 | 102 | 33.93% |
| DHI250117C00160000 | 2024-04-30 10:11AM EDT | 2025-01-17 | 11.00 | 9.80 | 10.20 | -0.40 | -3.51% | 2 | 265 | 34.55% |
| DHI250620C00160000 | 2024-04-10 9:42AM EDT | 2025-06-20 | 21.35 | 14.90 | 16.50 | 0.00 | - | 2 | 22 | 37.95% |
| DHI260116C00160000 | 2024-04-30 10:38AM EDT | 2026-01-16 | 21.60 | 20.20 | 20.90 | -3.81 | -14.99% | 2 | 56 | 36.85% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503P00160000 | 2024-04-26 10:09AM EDT | 2024-05-03 | 18.00 | 16.90 | 19.70 | +5.22 | +40.85% | 1 | 11 | 105.47% |
| DHI240510P00160000 | 2024-04-18 3:41PM EDT | 2024-05-10 | 14.55 | 16.70 | 19.80 | 0.00 | - | 2 | 2 | 56.74% |
| DHI240517P00160000 | 2024-04-29 10:30AM EDT | 2024-05-17 | 14.40 | 16.90 | 18.50 | 0.00 | - | 1 | 198 | 47.39% |
| DHI240524P00160000 | 2024-04-18 12:59PM EDT | 2024-05-24 | 13.30 | 16.70 | 18.20 | 0.00 | - | - | 1 | 35.91% |
| DHI240531P00160000 | 2024-04-18 3:53PM EDT | 2024-05-31 | 15.45 | 16.80 | 18.50 | 0.00 | - | - | 5 | 35.10% |
| DHI240621P00160000 | 2024-04-23 12:27PM EDT | 2024-06-21 | 13.65 | 16.30 | 18.60 | 0.00 | - | 2 | 278 | 27.93% |
| DHI240816P00160000 | 2024-04-18 10:08AM EDT | 2024-08-16 | 15.90 | 19.40 | 20.20 | 0.00 | - | 4 | 134 | 26.92% |
| DHI241115P00160000 | 2024-04-24 12:30PM EDT | 2024-11-15 | 20.40 | 21.70 | 22.30 | 0.00 | - | 41 | 82 | 25.86% |
| DHI250117P00160000 | 2024-04-26 9:50AM EDT | 2025-01-17 | 20.96 | 22.80 | 23.50 | 0.00 | - | 1 | 708 | 25.33% |
| DHI250620P00160000 | 2024-04-26 9:45AM EDT | 2025-06-20 | 23.99 | 23.80 | 26.40 | 0.00 | - | 1 | 7 | 25.21% |
| DHI260116P00160000 | 2024-03-28 11:50AM EDT | 2026-01-16 | 20.20 | 25.80 | 27.60 | 0.00 | - | 2 | 22 | 22.23% |
© 2024 Yahoo. All rights reserved.