Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DHI240405C00135000 | 2024-03-07 12:23PM EDT | 135.00 | 21.70 | 27.50 | 32.00 | 0.00 | - | 1 | 0 | 72.27% |
DHI240405C00140000 | 2024-03-27 10:16AM EDT | 140.00 | 20.72 | 22.90 | 25.80 | 0.00 | - | 2 | 1 | 93.31% |
DHI240405C00145000 | 2024-03-01 12:13PM EDT | 145.00 | 9.05 | 18.40 | 20.30 | 0.00 | - | 1 | 2 | 67.38% |
DHI240405C00148000 | 2024-03-28 3:04PM EDT | 148.00 | 16.64 | 14.80 | 17.30 | +10.13 | +155.61% | 3 | 3 | 59.13% |
DHI240405C00149000 | 2024-03-18 9:58AM EDT | 149.00 | 5.00 | 13.80 | 17.20 | 0.00 | - | - | 41 | 73.14% |
DHI240405C00150000 | 2024-03-28 2:27PM EDT | 150.00 | 14.40 | 13.10 | 15.30 | +1.33 | +10.18% | 2 | 10 | 53.61% |
DHI240405C00152500 | 2024-03-28 3:44PM EDT | 152.50 | 12.14 | 10.40 | 12.90 | +5.89 | +94.24% | 1 | 1 | 48.58% |
DHI240405C00155000 | 2024-03-27 2:09PM EDT | 155.00 | 9.93 | 8.40 | 10.40 | +3.16 | +46.68% | 2 | 120 | 41.31% |
DHI240405C00157500 | 2024-03-28 3:04PM EDT | 157.50 | 7.44 | 6.30 | 8.00 | +3.44 | +86.00% | 5 | 25 | 35.35% |
DHI240405C00160000 | 2024-03-28 3:32PM EDT | 160.00 | 5.50 | 3.70 | 5.90 | +2.50 | +83.33% | 13 | 261 | 32.45% |
DHI240405C00162500 | 2024-03-28 3:17PM EDT | 162.50 | 3.81 | 3.40 | 3.70 | +1.56 | +69.33% | 20 | 94 | 26.34% |
DHI240405C00165000 | 2024-03-28 3:41PM EDT | 165.00 | 2.22 | 2.00 | 2.20 | +1.12 | +101.82% | 37 | 478 | 24.85% |
DHI240405C00167500 | 2024-03-28 1:57PM EDT | 167.50 | 1.05 | 1.05 | 1.15 | +0.35 | +50.00% | 18 | 7 | 23.80% |
DHI240405C00170000 | 2024-03-28 3:59PM EDT | 170.00 | 0.53 | 0.50 | 0.85 | +0.15 | +39.47% | 40 | 13 | 27.93% |
DHI240405C00172500 | 2024-03-28 3:09PM EDT | 172.50 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 6 | 6 | 25.00% |
DHI240405C00175000 | 2024-03-27 3:54PM EDT | 175.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 3 | 21 | 27.59% |
DHI240405C00177500 | 2024-03-25 1:22PM EDT | 177.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 28.32% |
DHI240405C00180000 | 2024-03-15 11:11AM EDT | 180.00 | 0.26 | 0.00 | 0.70 | 0.00 | - | 2 | 3 | 50.07% |
DHI240405C00185000 | 2024-03-21 1:39PM EDT | 185.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 10 | 15 | 49.56% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
DHI240405P00100000 | 2024-03-13 3:56PM EDT | 100.00 | 0.53 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 177.54% |
DHI240405P00105000 | 2024-03-13 9:51AM EDT | 105.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 30 | 137.11% |
DHI240405P00115000 | 2024-02-28 1:15PM EDT | 115.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 14 | 112.11% |
DHI240405P00120000 | 2024-03-28 3:29PM EDT | 120.00 | 0.03 | 0.00 | 0.25 | -0.08 | -72.73% | 1 | 3 | 100.20% |
DHI240405P00125000 | 2024-03-27 1:54PM EDT | 125.00 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 72.66% |
DHI240405P00130000 | 2024-03-15 2:56PM EDT | 130.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 8 | 72.27% |
DHI240405P00135000 | 2024-03-28 9:42AM EDT | 135.00 | 0.15 | 0.00 | 0.15 | +0.01 | +7.14% | 3 | 10 | 61.91% |
DHI240405P00140000 | 2024-03-27 9:30AM EDT | 140.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 1 | 110 | 57.91% |
DHI240405P00143000 | 2024-03-18 9:53AM EDT | 143.00 | 1.45 | 0.00 | 0.35 | 0.00 | - | - | 9 | 52.93% |
DHI240405P00145000 | 2024-03-25 10:30AM EDT | 145.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 53 | 57.57% |
DHI240405P00147000 | 2024-03-25 9:37AM EDT | 147.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 54.15% |
DHI240405P00148000 | 2024-03-25 12:30PM EDT | 148.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 21 | 20 | 53.03% |
DHI240405P00150000 | 2024-03-28 3:17PM EDT | 150.00 | 0.08 | 0.05 | 0.40 | -0.07 | -46.67% | 4 | 69 | 45.22% |
DHI240405P00152500 | 2024-03-28 12:28PM EDT | 152.50 | 0.12 | 0.00 | 1.00 | -0.48 | -80.00% | 25 | 53 | 51.32% |
DHI240405P00155000 | 2024-03-28 3:33PM EDT | 155.00 | 0.25 | 0.10 | 0.25 | -0.35 | -58.33% | 13 | 41 | 28.86% |
DHI240405P00157500 | 2024-03-28 3:59PM EDT | 157.50 | 0.25 | 0.20 | 0.35 | -0.55 | -68.75% | 42 | 100 | 25.10% |
DHI240405P00160000 | 2024-03-28 2:28PM EDT | 160.00 | 0.70 | 0.50 | 0.70 | -1.25 | -64.10% | 43 | 156 | 23.90% |
DHI240405P00162500 | 2024-03-28 3:11PM EDT | 162.50 | 1.18 | 1.15 | 1.35 | -2.20 | -65.09% | 27 | 55 | 23.05% |
DHI240405P00165000 | 2024-03-28 2:44PM EDT | 165.00 | 2.60 | 2.25 | 2.40 | -2.90 | -52.73% | 40 | 20 | 22.27% |