Australia markets close in 5 hours 10 minutes

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.85-3.60 (-4.02%)
At close: 04:00PM EST
86.70 +0.85 (+0.99%)
After hours: 06:57PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI220128C000750002022-01-24 10:24AM EST75.0011.308.5013.05+11.30--1260.35%
DHI220128C000800002022-01-24 10:54AM EST80.007.705.606.40+7.70--267.77%
DHI220128C000840002022-01-26 11:43AM EST84.005.552.383.10+5.55-1065.92%
DHI220128C000860002022-01-26 3:25PM EST86.001.401.051.82+1.40-255959.47%
DHI220128C000870002022-01-25 2:47PM EST87.003.700.771.490.00-102364.31%
DHI220128C000880002022-01-26 10:30AM EST88.003.050.380.99+1.29+73.30%11759.38%
DHI220128C000890002022-01-26 2:57PM EST89.001.000.360.80-1.60-61.54%23666.41%
DHI220128C000900002022-01-26 2:43PM EST90.001.200.300.54-0.24-16.67%113168.36%
DHI220128C000910002022-01-26 3:39PM EST91.000.240.140.29-0.98-80.33%4810763.48%
DHI220128C000920002022-01-26 1:22PM EST92.000.990.090.40+0.04+4.21%326574.41%
DHI220128C000930002022-01-26 1:45PM EST93.000.570.020.30+0.07+14.00%178974.41%
DHI220128C000940002022-01-26 3:01PM EST94.000.100.000.25-0.32-76.19%307877.34%
DHI220128C000950002022-01-26 3:38PM EST95.000.150.000.43-0.19-55.88%35695.31%
DHI220128C000960002022-01-26 3:45PM EST96.000.250.000.48+0.09+56.25%195105.27%
DHI220128C000970002022-01-24 1:11PM EST97.000.230.000.200.00-35693.75%
DHI220128C000980002022-01-26 1:53PM EST98.000.110.000.53-0.11-50.00%537122.27%
DHI220128C000990002022-01-24 1:32PM EST99.000.130.000.530.00-338129.30%
DHI220128C001000002022-01-25 3:09PM EST100.000.100.000.110.00-10233101.56%
DHI220128C001010002022-01-26 3:45PM EST101.000.410.000.41+0.34+485.71%127135.16%
DHI220128C001020002022-01-24 3:48PM EST102.000.010.000.100.00-178110.94%
DHI220128C001030002022-01-25 12:44PM EST103.000.030.000.750.00-116168.36%
DHI220128C001040002022-01-25 12:43PM EST104.000.020.000.500.00-159160.16%
DHI220128C001050002022-01-25 12:44PM EST105.000.020.000.750.00-230181.64%
DHI220128C001060002022-01-10 11:57AM EST106.000.220.000.750.00-221187.89%
DHI220128C001070002022-01-19 9:30AM EST107.000.050.000.520.00-171179.69%
DHI220128C001080002022-01-13 11:16AM EST108.000.350.000.750.00-2053200.39%
DHI220128C001090002022-01-14 1:12PM EST109.000.160.000.520.00-2118191.41%
DHI220128C001100002022-01-26 9:30AM EST110.000.010.000.64-0.06-85.71%2170205.47%
DHI220128C001110002022-01-06 3:13PM EST111.000.430.000.200.00-1234171.88%
DHI220128C001120002022-01-19 9:35AM EST112.000.010.000.080.00-142155.47%
DHI220128C001130002022-01-04 3:15PM EST113.000.650.000.190.00-1516180.47%
DHI220128C001140002022-01-06 2:57PM EST114.000.200.000.170.00-211182.03%
DHI220128C001150002022-01-25 2:11PM EST115.000.390.000.170.00-412186.72%
DHI220128C001160002022-01-06 10:09AM EST116.000.330.000.310.00-11209.77%
DHI220128C001170002022-01-05 12:20PM EST117.000.410.000.170.00-111196.09%
DHI220128C001190002021-12-31 11:35AM EST119.000.270.000.570.00-120120249.02%
DHI220128C001200002022-01-07 1:17PM EST120.000.140.000.010.00-524150.00%
DHI220128C001250002021-12-28 3:27PM EST125.000.400.000.360.00--2257.42%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI220128P000600002022-01-26 12:33PM EST60.000.040.000.34-0.10-71.43%24260.55%
DHI220128P000750002022-01-25 3:34PM EST75.000.080.030.460.00-14125.78%
DHI220128P000760002022-01-26 3:59PM EST76.000.270.080.47+0.27-10119.53%
DHI220128P000800002022-01-26 3:10PM EST80.000.360.180.500.00-11784.77%
DHI220128P000810002022-01-25 12:54PM EST81.000.440.340.76+0.44--587.89%
DHI220128P000820002022-01-26 11:27AM EST82.000.150.460.82+0.15-2080.86%
DHI220128P000830002022-01-26 3:39PM EST83.000.850.301.04+0.85-14869.63%
DHI220128P000840002022-01-26 3:44PM EST84.001.160.381.36+1.16-271265.04%
DHI220128P000850002022-01-26 3:55PM EST85.001.411.181.80+0.28+24.78%4510074.71%
DHI220128P000860002022-01-26 3:59PM EST86.002.001.612.40+0.62+44.93%41976.03%
DHI220128P000870002022-01-26 3:52PM EST87.002.602.192.83+1.50+136.36%297173.63%
DHI220128P000880002022-01-26 3:11PM EST88.002.682.733.50+0.20+8.06%164271.88%
DHI220128P000890002022-01-26 3:31PM EST89.003.683.604.05+1.13+44.31%94971.09%
DHI220128P000900002022-01-26 3:34PM EST90.004.604.504.90+0.91+24.66%1416575.78%
DHI220128P000910002022-01-26 1:58PM EST91.002.005.105.85-3.85-65.81%453971.88%
DHI220128P000920002022-01-26 3:53PM EST92.006.805.906.80+2.70+65.85%8810770.51%
DHI220128P000930002022-01-26 2:31PM EST93.003.507.107.90-2.55-42.15%355591.31%
DHI220128P000940002022-01-26 3:10PM EST94.007.538.059.05+1.38+22.44%62112103.52%
DHI220128P000950002022-01-25 1:13PM EST95.007.608.6010.000.00-110887.70%
DHI220128P000960002022-01-24 12:54PM EST96.009.258.7512.100.00-2284108.79%
DHI220128P000970002022-01-26 12:59PM EST97.006.6111.0511.70-2.94-30.79%1494110.74%
DHI220128P000980002022-01-24 1:00PM EST98.0011.1111.6513.650.00-131143.75%
DHI220128P000990002022-01-26 3:10PM EST99.0012.3313.0513.70+0.23+1.90%2035124.61%
DHI220128P001000002022-01-26 3:09PM EST100.0013.0513.9514.65+0.81+6.62%47126121.09%
DHI220128P001010002022-01-25 1:45PM EST101.0013.4515.0515.900.00-8176149.61%
DHI220128P001020002022-01-07 10:24AM EST102.004.6514.5518.200.00-1323144.34%
DHI220128P001030002022-01-26 2:51PM EST103.0015.1515.9519.00+0.42+2.85%146163.09%
DHI220128P001040002022-01-26 1:09PM EST104.0013.9016.5520.05-1.81-11.52%371145.12%
DHI220128P001050002022-01-26 1:09PM EST105.0014.9317.0021.50-2.79-15.74%644140.63%
DHI220128P001060002021-12-21 9:36AM EST106.006.3916.4019.450.00-4160.00%
DHI220128P001070002022-01-13 10:50AM EST107.007.9120.5523.000.00-1018219.24%
DHI220128P001080002022-01-13 10:50AM EST108.008.8321.4023.500.00-1020191.21%
DHI220128P001090002022-01-25 3:46PM EST109.0019.4922.4024.850.00-12217.58%
DHI220128P001100002022-01-07 3:17PM EST110.0014.5323.0525.850.00-11202.73%
DHI220128P001110002022-01-07 3:17PM EST111.0015.5023.5027.450.00-21212.11%
DHI220128P001150002022-01-07 12:34PM EST115.0018.8627.3531.500.00-11226.95%
DHI220128P001200002022-01-06 3:22PM EST120.0018.0232.4536.500.00--0260.35%