NYSE - Nasdaq Real Time Price • USD
D.R. Horton, Inc. (DHI)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240510C00120000 | 4/18/2024 7:21 PM | 120 | 27.10 | 27.20 | 30.40 | 0.00 | 0.00% | - | 50 | 98.63% |
| DHI240510C00125000 | 4/17/2024 2:51 PM | 125 | 21.82 | 22.30 | 25.30 | 0.00 | 0.00% | 1 | 1 | 82.81% |
| DHI240510C00132000 | 4/23/2024 4:32 PM | 132 | 17.30 | 15.40 | 18.20 | 0.00 | 0.00% | - | 1 | 61.13% |
| DHI240510C00139000 | 4/22/2024 7:37 PM | 139 | 6.22 | 8.10 | 10.10 | 0.00 | 0.00% | - | 3 | 47.51% |
| DHI240510C00140000 | 4/30/2024 2:00 PM | 140 | 5.90 | 7.80 | 9.10 | 0.00 | 0.00% | 1 | 6 | 43.90% |
| DHI240510C00141000 | 5/1/2024 7:02 PM | 141 | 6.28 | 6.00 | 8.20 | 0.00 | 0.00% | 31 | 31 | 42.43% |
| DHI240510C00142000 | 4/22/2024 3:36 PM | 142 | 3.80 | 6.80 | 7.30 | 0.00 | 0.00% | - | 2 | 40.58% |
| DHI240510C00145000 | 5/3/2024 6:53 PM | 145 | 5.41 | 3.50 | 4.70 | 3.61 | 200.56% | 3 | 49 | 34.62% |
| DHI240510C00146000 | 5/3/2024 7:01 PM | 146 | 4.60 | 3.50 | 4.00 | 2.21 | 92.47% | 12 | 82 | 34.16% |
| DHI240510C00147000 | 5/3/2024 1:48 PM | 147 | 6.42 | 2.25 | 3.30 | 4.55 | 243.32% | 4 | 27 | 32.96% |
| DHI240510C00148000 | 5/3/2024 7:33 PM | 148 | 2.75 | 2.50 | 2.65 | 0.10 | 3.77% | 10 | 5 | 31.69% |
| DHI240510C00149000 | 5/3/2024 7:32 PM | 149 | 2.55 | 2.00 | 2.10 | 1.49 | 140.57% | 15 | 6 | 30.91% |
| DHI240510C00150000 | 5/3/2024 7:31 PM | 150 | 1.75 | 1.55 | 1.70 | 0.85 | 94.44% | 61 | 57 | 31.23% |
| DHI240510C00152500 | 5/3/2024 7:27 PM | 152.5 | 1.12 | 0.80 | 0.90 | 0.67 | 148.89% | 64 | 35 | 31.08% |
| DHI240510C00155000 | 5/3/2024 7:44 PM | 155 | 0.42 | 0.35 | 0.45 | 0.12 | 40.00% | 120 | 30 | 31.49% |
| DHI240510C00160000 | 5/3/2024 6:21 PM | 160 | 0.15 | 0.00 | 0.10 | -0.04 | -21.05% | 78 | 47 | 32.91% |
| DHI240510C00162500 | 5/3/2024 6:49 PM | 162.5 | 0.08 | 0.00 | 0.10 | -0.04 | -33.33% | 8 | 4 | 38.38% |
| DHI240510C00165000 | 5/2/2024 4:02 PM | 165 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 4 | 29 | 43.56% |
| DHI240510C00170000 | 5/1/2024 4:20 PM | 170 | 0.11 | 0.00 | 0.55 | 0.10 | 1,000.00% | 1 | 7 | 64.26% |
| DHI240510C00180000 | 4/22/2024 4:30 PM | 180 | 0.14 | 0.00 | 1.35 | 0.00 | 0.00% | 5 | 5 | 102.30% |
| DHI240510C00185000 | 4/18/2024 7:57 PM | 185 | 0.39 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 1 | 112.99% |
| DHI240510C00190000 | 4/9/2024 4:46 PM | 190 | 0.35 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 123.24% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240510P00105000 | 4/17/2024 7:59 PM | 105 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | - | 221 | 104.69% |
| DHI240510P00115000 | 4/23/2024 3:23 PM | 115 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 21 | 21 | 133.98% |
| DHI240510P00120000 | 5/2/2024 7:56 PM | 120 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 17 | 521 | 67.19% |
| DHI240510P00125000 | 5/1/2024 4:19 PM | 125 | 0.19 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 6 | 55.47% |
| DHI240510P00130000 | 5/1/2024 1:32 PM | 130 | 0.20 | 0.00 | 1.00 | 0.00 | 0.00% | 2 | 15 | 74.71% |
| DHI240510P00133000 | 5/1/2024 7:23 PM | 133 | 0.18 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 12 | 54.88% |
| DHI240510P00134000 | 5/1/2024 7:23 PM | 134 | 0.23 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 2 | 66.65% |
| DHI240510P00135000 | 5/3/2024 1:56 PM | 135 | 0.20 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 46 | 43.95% |
| DHI240510P00136000 | 4/29/2024 6:00 PM | 136 | 0.46 | 0.00 | 1.35 | 0.00 | 0.00% | 12 | 18 | 59.57% |
| DHI240510P00137000 | 5/3/2024 6:49 PM | 137 | 0.15 | 0.05 | 0.15 | -0.89 | -85.58% | 43 | 71 | 38.38% |
| DHI240510P00138000 | 5/3/2024 4:52 PM | 138 | 0.15 | 0.05 | 0.15 | -1.35 | -90.00% | 3 | 32 | 35.55% |
| DHI240510P00139000 | 5/3/2024 1:53 PM | 139 | 0.13 | 0.10 | 0.20 | -0.81 | -86.17% | 1 | 3 | 34.91% |
| DHI240510P00140000 | 5/3/2024 7:18 PM | 140 | 0.15 | 0.15 | 0.40 | -0.50 | -76.92% | 11 | 41 | 38.33% |
| DHI240510P00141000 | 5/2/2024 7:35 PM | 141 | 1.01 | 0.20 | 0.30 | 0.00 | 0.00% | 4 | 19 | 32.18% |
| DHI240510P00142000 | 5/3/2024 7:59 PM | 142 | 0.35 | 0.30 | 0.40 | -1.93 | -84.65% | 24 | 43 | 31.54% |
| DHI240510P00143000 | 5/3/2024 7:50 PM | 143 | 0.45 | 0.45 | 1.45 | -2.00 | -81.63% | 17 | 14 | 47.44% |
| DHI240510P00144000 | 5/3/2024 7:54 PM | 144 | 0.60 | 0.60 | 2.25 | -2.80 | -82.35% | 30 | 10 | 54.93% |
| DHI240510P00145000 | 5/3/2024 7:51 PM | 145 | 0.80 | 0.85 | 1.00 | -1.76 | -68.75% | 28 | 42 | 31.18% |
| DHI240510P00146000 | 5/3/2024 7:56 PM | 146 | 1.10 | 1.10 | 1.30 | -1.75 | -61.40% | 38 | 54 | 30.98% |
| DHI240510P00147000 | 5/3/2024 7:53 PM | 147 | 1.37 | 1.45 | 1.60 | -2.73 | -66.59% | 33 | 2 | 29.96% |
| DHI240510P00149000 | 5/3/2024 7:29 PM | 149 | 1.99 | 2.35 | 2.50 | -4.31 | -68.41% | 31 | 10 | 29.32% |
| DHI240510P00150000 | 5/3/2024 7:52 PM | 150 | 2.82 | 2.90 | 3.10 | -3.31 | -54.00% | 78 | 22 | 29.59% |
| DHI240510P00155000 | 4/18/2024 5:20 PM | 155 | 9.50 | 5.70 | 7.00 | 0.00 | 0.00% | 15 | 27 | 32.15% |
| DHI240510P00160000 | 4/18/2024 7:41 PM | 160 | 14.55 | 10.10 | 13.30 | 0.00 | 0.00% | 2 | 0 | 73.73% |
Related Tickers
LEN Lennar Corporation
158.10
+1.86%
PHM PulteGroup, Inc.
116.64
+2.45%
TOL Toll Brothers, Inc.
123.63
+1.97%
KBH KB Home
68.78
+4.04%
NVR NVR, Inc.
7,586.55
+1.44%
MTH Meritage Homes Corporation
177.04
+2.26%
BZH Beazer Homes USA, Inc.
27.70
+2.55%
DFH Dream Finders Homes, Inc.
31.23
-3.25%
MHO M/I Homes, Inc.
122.02
+2.62%
TMHC Taylor Morrison Home Corporation
57.20
+1.69%