NYSE - Delayed Quote • USD
D.R. Horton, Inc. (DHI)
At close: 4:00 PM EDT
After hours: 6:03 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503C00100000 | 4/17/2024 5:19 PM | 100 | 46.20 | 41.90 | 44.50 | 0.00 | 0.00% | 1 | 0 | 252.73% |
| DHI240503C00105000 | 5/1/2024 2:07 PM | 105 | 37.10 | 36.50 | 39.40 | -3.24 | -8.03% | 1 | 0 | 204.49% |
| DHI240503C00110000 | 4/12/2024 4:24 PM | 110 | 40.90 | 32.00 | 34.40 | 0.00 | 0.00% | 2 | 0 | 196.09% |
| DHI240503C00135000 | 4/24/2024 3:05 PM | 135 | 11.50 | 7.50 | 8.20 | 0.00 | 0.00% | 5 | 5 | 50.39% |
| DHI240503C00138000 | 4/30/2024 7:59 PM | 138 | 4.80 | 4.70 | 5.20 | 0.00 | 0.00% | 1 | 1 | 45.31% |
| DHI240503C00139000 | 5/1/2024 1:53 PM | 139 | 3.90 | 2.65 | 4.40 | -0.60 | -13.33% | 10 | 10 | 44.09% |
| DHI240503C00140000 | 5/1/2024 2:45 PM | 140 | 2.90 | 2.90 | 3.60 | -1.25 | -30.12% | 32 | 234 | 41.80% |
| DHI240503C00141000 | 5/1/2024 3:02 PM | 141 | 4.90 | 2.50 | 3.40 | 1.50 | 44.12% | 35 | 216 | 50.59% |
| DHI240503C00142000 | 5/1/2024 6:48 PM | 142 | 3.58 | 2.15 | 2.30 | 1.59 | 79.90% | 114 | 18 | 39.87% |
| DHI240503C00143000 | 5/1/2024 7:02 PM | 143 | 3.96 | 1.60 | 1.80 | 2.08 | 110.64% | 24 | 99 | 39.70% |
| DHI240503C00144000 | 5/1/2024 7:16 PM | 144 | 2.90 | 1.10 | 1.35 | 1.35 | 87.10% | 47 | 44 | 38.97% |
| DHI240503C00145000 | 5/1/2024 7:50 PM | 145 | 1.24 | 0.85 | 1.00 | -0.06 | -4.62% | 38 | 357 | 38.75% |
| DHI240503C00146000 | 5/1/2024 7:18 PM | 146 | 1.80 | 0.60 | 0.70 | 1.20 | 200.00% | 21 | 111 | 37.99% |
| DHI240503C00147000 | 5/1/2024 7:29 PM | 147 | 1.00 | 0.40 | 0.55 | 0.40 | 66.67% | 42 | 49 | 39.55% |
| DHI240503C00148000 | 5/1/2024 6:41 PM | 148 | 0.47 | 0.20 | 0.40 | 0.05 | 11.90% | 15 | 87 | 39.99% |
| DHI240503C00149000 | 5/1/2024 7:26 PM | 149 | 0.65 | 0.15 | 0.25 | 0.35 | 116.67% | 17 | 220 | 38.87% |
| DHI240503C00150000 | 5/1/2024 4:29 PM | 150 | 0.08 | 0.10 | 0.20 | -0.17 | -68.00% | 8 | 234 | 40.72% |
| DHI240503C00152500 | 5/1/2024 7:16 PM | 152.5 | 0.17 | 0.00 | 0.10 | 0.10 | 142.86% | 24 | 95 | 43.46% |
| DHI240503C00155000 | 4/30/2024 6:52 PM | 155 | 0.10 | 0.00 | 0.20 | 0.05 | 100.00% | 4 | 194 | 51.76% |
| DHI240503C00157500 | 4/30/2024 4:52 PM | 157.5 | 0.06 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 90 | 91.11% |
| DHI240503C00160000 | 4/25/2024 7:14 PM | 160 | 0.14 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 247 | 54.69% |
| DHI240503C00162500 | 5/1/2024 5:41 PM | 162.5 | 0.05 | 0.00 | 0.85 | -0.60 | -92.31% | 1 | 10 | 98.54% |
| DHI240503C00165000 | 4/25/2024 1:30 PM | 165 | 0.18 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 50 | 67.19% |
| DHI240503C00167500 | 4/18/2024 4:23 PM | 167.5 | 0.20 | 0.00 | 1.35 | 0.00 | 0.00% | - | 2 | 128.47% |
| DHI240503C00170000 | 5/1/2024 3:20 PM | 170 | 0.10 | 0.00 | 0.85 | -0.15 | -60.00% | 2 | 18 | 123.44% |
| DHI240503C00175000 | 4/10/2024 3:42 PM | 175 | 0.50 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 4 | 153.42% |
| DHI240503C00180000 | 4/18/2024 3:31 PM | 180 | 0.21 | 0.00 | 0.30 | 0.00 | 0.00% | - | 2 | 127.73% |
| DHI240503C00185000 | 5/1/2024 3:21 PM | 185 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 3 | 13 | 110.94% |
| DHI240503C00195000 | 4/23/2024 3:23 PM | 195 | 1.05 | 0.00 | 2.15 | 0.00 | 0.00% | 10 | 18 | 233.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240503P00119000 | 4/23/2024 2:16 PM | 119 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | - | 17 | 145.31% |
| DHI240503P00120000 | 4/23/2024 2:09 PM | 120 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 140.04% |
| DHI240503P00125000 | 4/26/2024 7:12 PM | 125 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 60 | 64 | 75.78% |
| DHI240503P00128000 | 4/25/2024 4:54 PM | 128 | 0.12 | 0.00 | 1.35 | 0.00 | 0.00% | - | 22 | 98.44% |
| DHI240503P00130000 | 4/25/2024 4:38 PM | 130 | 0.15 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 17 | 87.99% |
| DHI240503P00132000 | 4/25/2024 7:18 PM | 132 | 0.70 | 0.00 | 0.85 | 0.50 | 250.00% | 1 | 2 | 67.48% |
| DHI240503P00133000 | 4/25/2024 2:12 PM | 133 | 0.65 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 16 | 72.07% |
| DHI240503P00134000 | 5/1/2024 4:31 PM | 134 | 0.15 | 0.10 | 0.20 | -0.56 | -78.87% | 1 | 12 | 47.17% |
| DHI240503P00135000 | 5/1/2024 2:00 PM | 135 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 3 | 157 | 45.22% |
| DHI240503P00136000 | 5/1/2024 1:35 PM | 136 | 0.23 | 0.20 | 0.30 | 0.03 | 15.00% | 8 | 35 | 42.68% |
| DHI240503P00137000 | 5/1/2024 6:16 PM | 137 | 0.10 | 0.25 | 0.40 | -0.10 | -50.00% | 12 | 52 | 41.41% |
| DHI240503P00138000 | 5/1/2024 4:16 PM | 138 | 0.60 | 0.40 | 0.55 | 0.00 | 0.00% | 10 | 86 | 40.63% |
| DHI240503P00139000 | 5/1/2024 5:47 PM | 139 | 0.84 | 0.60 | 0.75 | 0.31 | 58.49% | 1 | 19 | 39.94% |
| DHI240503P00140000 | 5/1/2024 7:39 PM | 140 | 0.55 | 0.80 | 1.00 | -0.55 | -50.00% | 1,830 | 332 | 39.16% |
| DHI240503P00141000 | 5/1/2024 4:51 PM | 141 | 0.45 | 1.15 | 1.30 | -0.65 | -59.09% | 80 | 1,018 | 38.09% |
| DHI240503P00142000 | 5/1/2024 7:00 PM | 142 | 0.78 | 0.65 | 1.80 | -1.09 | -58.29% | 40 | 38 | 39.48% |
| DHI240503P00143000 | 5/1/2024 7:19 PM | 143 | 0.75 | 2.05 | 2.30 | -1.56 | -67.53% | 27 | 93 | 39.31% |
| DHI240503P00144000 | 5/1/2024 7:25 PM | 144 | 1.17 | 2.60 | 2.80 | -1.68 | -58.95% | 59 | 18 | 37.57% |
| DHI240503P00145000 | 5/1/2024 7:56 PM | 145 | 3.40 | 3.20 | 3.50 | 0.45 | 15.25% | 24 | 71 | 38.33% |
| DHI240503P00146000 | 5/1/2024 3:59 PM | 146 | 2.35 | 3.90 | 4.80 | -2.15 | -47.78% | 21 | 57 | 51.37% |
| DHI240503P00147000 | 4/30/2024 7:53 PM | 147 | 4.60 | 4.80 | 5.10 | -0.40 | -8.00% | 1 | 23 | 40.38% |
| DHI240503P00148000 | 4/26/2024 5:01 PM | 148 | 3.70 | 4.90 | 7.10 | 0.00 | 0.00% | 24 | 25 | 70.53% |
| DHI240503P00149000 | 5/1/2024 7:00 PM | 149 | 4.31 | 5.00 | 6.90 | -0.44 | -9.26% | 3 | 37 | 43.95% |
| DHI240503P00150000 | 5/1/2024 4:32 PM | 150 | 8.09 | 7.30 | 7.80 | 1.49 | 22.58% | 3 | 51 | 44.34% |
| DHI240503P00152500 | 4/26/2024 5:08 PM | 152.5 | 7.20 | 9.70 | 11.20 | 0.00 | 0.00% | 1 | 31 | 60.94% |
| DHI240503P00155000 | 5/1/2024 2:31 PM | 155 | 12.90 | 11.20 | 14.50 | 1.50 | 13.16% | 1 | 65 | 66.50% |
| DHI240503P00160000 | 4/30/2024 7:57 PM | 160 | 18.00 | 16.00 | 19.70 | 0.00 | 0.00% | 1 | 11 | 84.57% |
| DHI240503P00165000 | 5/1/2024 7:31 PM | 165 | 20.95 | 21.40 | 23.10 | 10.25 | 95.79% | 22 | 7 | 115.23% |
| DHI240503P00170000 | 4/26/2024 2:09 PM | 170 | 23.70 | 25.50 | 28.20 | 1.09 | 4.82% | 11 | 5 | 137.31% |
| DHI240503P00175000 | 4/1/2024 6:39 PM | 175 | 14.40 | 28.60 | 31.00 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
LEN Lennar Corporation
152.47
+0.56%
PHM PulteGroup, Inc.
111.82
+0.36%
TOL Toll Brothers, Inc.
119.52
+0.34%
KBH KB Home
65.64
+1.36%
NVR NVR, Inc.
7,457.00
+0.24%
MTH Meritage Homes Corporation
166.55
+0.49%
MHO M/I Homes, Inc.
116.34
+0.10%
BZH Beazer Homes USA, Inc.
28.20
+0.61%
LEN-B Lennar Corporation
141.66
+0.90%
DFH Dream Finders Homes, Inc.
35.66
+0.45%