Australia markets closed

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.12-1.91 (-1.29%)
At close: 04:00PM EDT
146.93 +0.81 (+0.55%)
Pre-market: 06:16AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240426C001050002024-04-18 10:23AM EDT105.0045.990.000.000.00--00.00%
DHI240426C001350002024-04-23 1:45PM EDT135.0013.980.000.000.00-500.00%
DHI240426C001380002024-04-23 1:45PM EDT138.0011.010.000.000.00-500.00%
DHI240426C001390002024-04-22 9:37AM EDT139.004.900.000.000.00-100.00%
DHI240426C001400002024-04-23 9:32AM EDT140.005.920.000.000.00-1000.00%
DHI240426C001410002024-04-24 11:08AM EDT141.005.280.000.000.00-100.00%
DHI240426C001420002024-04-23 3:03PM EDT142.006.950.000.000.00-2200.00%
DHI240426C001430002024-04-23 10:31AM EDT143.005.380.000.000.00-2000.00%
DHI240426C001440002024-04-24 1:57PM EDT144.002.850.000.000.00-100.00%
DHI240426C001450002024-04-24 2:02PM EDT145.002.020.000.000.00-3900.00%
DHI240426C001460002024-04-24 3:59PM EDT146.001.500.000.000.00-37100.00%
DHI240426C001470002024-04-24 3:27PM EDT147.001.100.000.000.00-2903.13%
DHI240426C001480002024-04-24 11:27AM EDT148.000.760.000.000.00-2206.25%
DHI240426C001490002024-04-24 3:47PM EDT149.000.500.000.000.00-22506.25%
DHI240426C001500002024-04-24 2:18PM EDT150.000.200.000.000.00-33012.50%
DHI240426C001525002024-04-24 2:13PM EDT152.500.070.000.000.00-7012.50%
DHI240426C001550002024-04-24 12:36PM EDT155.000.050.000.000.00-5025.00%
DHI240426C001575002024-04-19 9:30AM EDT157.500.050.000.000.00-1025.00%
DHI240426C001600002024-04-19 10:56AM EDT160.000.080.000.000.00-5025.00%
DHI240426C001625002024-04-19 10:14AM EDT162.500.090.000.000.00-1025.00%
DHI240426C001650002024-04-22 2:39PM EDT165.000.300.000.000.00-3050.00%
DHI240426C001700002024-04-18 9:57AM EDT170.000.300.000.000.00-1050.00%
DHI240426C001750002024-04-09 10:09AM EDT175.000.750.000.000.00-1050.00%
DHI240426C001800002024-04-10 12:25PM EDT180.000.190.000.000.00-1050.00%
DHI240426C001850002024-04-23 10:07AM EDT185.000.050.000.000.00-1050.00%
DHI240426C002000002024-03-22 1:30PM EDT200.000.100.000.050.00-1515159.38%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240426P001100002024-04-23 11:25AM EDT110.000.030.000.000.00-1050.00%
DHI240426P001200002024-04-23 12:58PM EDT120.000.030.000.000.00-1050.00%
DHI240426P001230002024-04-18 11:36AM EDT123.000.050.000.000.00--050.00%
DHI240426P001250002024-04-22 9:33AM EDT125.000.130.000.000.00-1050.00%
DHI240426P001260002024-04-16 9:45AM EDT126.000.350.000.000.00--050.00%
DHI240426P001290002024-04-19 3:55PM EDT129.000.100.000.000.00-1050.00%
DHI240426P001300002024-04-19 3:31PM EDT130.000.200.000.000.00-8025.00%
DHI240426P001310002024-04-22 1:39PM EDT131.000.050.000.000.00-22025.00%
DHI240426P001320002024-04-22 2:39PM EDT132.000.050.000.000.00-1025.00%
DHI240426P001340002024-04-24 1:41PM EDT134.000.040.000.000.00-1025.00%
DHI240426P001350002024-04-22 1:24PM EDT135.000.200.000.000.00-4025.00%
DHI240426P001360002024-04-19 2:34PM EDT136.000.640.000.000.00-10025.00%
DHI240426P001370002024-04-24 3:44PM EDT137.000.100.000.000.00-3025.00%
DHI240426P001380002024-04-23 10:40AM EDT138.000.100.000.000.00-12025.00%
DHI240426P001390002024-04-24 11:08AM EDT139.000.100.000.000.00-2012.50%
DHI240426P001400002024-04-24 3:29PM EDT140.000.150.000.000.00-19012.50%
DHI240426P001410002024-04-24 2:14PM EDT141.000.200.000.000.00-4012.50%
DHI240426P001420002024-04-24 3:09PM EDT142.000.290.000.000.00-7012.50%
DHI240426P001430002024-04-24 11:57AM EDT143.000.600.000.000.00-1606.25%
DHI240426P001440002024-04-24 3:32PM EDT144.000.540.000.000.00-10606.25%
DHI240426P001450002024-04-24 3:49PM EDT145.000.800.000.000.00-4203.13%
DHI240426P001460002024-04-24 3:04PM EDT146.001.470.000.000.00-3600.39%
DHI240426P001470002024-04-24 12:32PM EDT147.002.650.000.000.00-3500.00%
DHI240426P001480002024-04-24 12:19PM EDT148.003.040.000.000.00-1000.00%
DHI240426P001490002024-04-24 11:27AM EDT149.003.410.000.000.00-1200.00%
DHI240426P001500002024-04-24 12:58PM EDT150.004.520.000.000.00-1100.00%
DHI240426P001525002024-04-19 12:29PM EDT152.509.540.000.000.00-2000.00%
DHI240426P001550002024-04-24 2:49PM EDT155.009.300.000.000.00-3700.00%
DHI240426P001575002024-04-24 2:15PM EDT157.5012.400.000.000.00-1100.00%
DHI240426P001600002024-04-24 2:15PM EDT160.0013.900.000.000.00-1900.00%
DHI240426P001625002024-04-18 11:28AM EDT162.5011.500.000.000.00--00.00%
DHI240426P001650002024-04-24 2:49PM EDT165.0019.300.000.000.00-700.00%