Australia markets open in 9 hours 55 minutes

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.82-1.19 (-1.80%)
As of 10:05AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI220701C000590002022-06-17 11:01AM EDT59.003.206.306.800.00-74147.85%
DHI220701C000600002022-06-28 2:44PM EDT60.006.275.205.700.00-10123.34%
DHI220701C000610002022-06-23 9:45AM EDT61.005.504.404.900.00-120120.70%
DHI220701C000620002022-06-29 10:07AM EDT62.003.873.303.800.00-512496.09%
DHI220701C000630002022-06-29 9:40AM EDT63.002.632.502.850.00-15084.96%
DHI220701C000640002022-06-28 2:36PM EDT64.002.741.702.050.00-1412275.10%
DHI220701C000650002022-06-29 10:47AM EDT65.002.141.101.300.00-817767.19%
DHI220701C000660002022-06-30 9:37AM EDT66.000.750.600.80-0.45-37.50%110462.11%
DHI220701C000670002022-06-29 11:08AM EDT67.000.650.300.450.00-414759.18%
DHI220701C000675002022-06-29 9:41AM EDT67.500.400.150.350.00-44956.93%
DHI220701C000680002022-06-29 11:40AM EDT68.000.400.100.200.00-29454.10%
DHI220701C000690002022-06-29 9:44AM EDT69.000.150.000.150.00-568655.08%
DHI220701C000700002022-06-29 10:41AM EDT70.000.130.000.100.00-737259.77%
DHI220701C000710002022-06-30 9:30AM EDT71.000.050.000.10-0.07-58.33%24468.75%
DHI220701C000720002022-06-27 12:52PM EDT72.000.250.000.100.00-406576.95%
DHI220701C000725002022-06-28 9:39AM EDT72.500.100.000.100.00-2131581.25%
DHI220701C000730002022-06-27 1:18PM EDT73.000.160.000.150.00-12291.41%
DHI220701C000740002022-06-28 9:30AM EDT74.000.050.000.100.00-52592.97%
DHI220701C000750002022-06-24 10:50AM EDT75.000.100.000.050.00-118890.63%
DHI220701C000760002022-06-14 12:41PM EDT76.000.250.000.250.00-536127.34%
DHI220701C000770002022-06-13 10:03AM EDT77.000.600.000.250.00-220135.55%
DHI220701C000780002022-06-16 11:42AM EDT78.000.710.000.250.00-128143.75%
DHI220701C000790002022-06-09 2:47PM EDT79.001.100.000.150.00--2138.28%
DHI220701C000800002022-06-23 11:43AM EDT80.000.030.000.050.00-210,106124.22%
DHI220701C000810002022-06-24 11:18AM EDT81.000.020.000.250.00-46166.41%
DHI220701C000850002022-06-24 11:18AM EDT85.000.030.000.250.00-227194.92%
DHI220701C000900002022-06-10 1:55PM EDT90.000.050.000.150.00-12210.16%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI220701P000400002022-06-22 3:56PM EDT40.000.050.000.100.00-266293.75%
DHI220701P000450002022-05-25 9:30AM EDT45.000.350.000.000.00--150.00%
DHI220701P000500002022-06-17 12:42PM EDT50.000.290.000.150.00-111180.47%
DHI220701P000510002022-06-23 11:19AM EDT51.000.050.000.050.00--26143.75%
DHI220701P000520002022-06-23 11:04AM EDT52.000.050.000.150.00--8157.03%
DHI220701P000550002022-06-22 10:20AM EDT55.000.300.000.100.00-173114.06%
DHI220701P000560002022-06-24 11:51AM EDT56.000.050.000.150.00-1010110.94%
DHI220701P000570002022-06-24 12:49PM EDT57.000.100.000.150.00-2299.80%
DHI220701P000580002022-06-24 12:49PM EDT58.000.150.000.250.00-1098.83%
DHI220701P000590002022-06-28 10:28AM EDT59.000.050.000.100.00-23171.88%
DHI220701P000600002022-06-27 9:30AM EDT60.000.100.000.100.00-37560.94%
DHI220701P000610002022-06-30 9:36AM EDT61.000.070.000.10-0.03-30.00%115950.00%
DHI220701P000620002022-06-29 1:11PM EDT62.000.150.100.200.00-57551.95%
DHI220701P000630002022-06-29 2:15PM EDT63.000.200.150.250.00-616546.29%
DHI220701P000640002022-06-30 9:45AM EDT64.000.420.300.50-0.14-25.00%38044.53%
DHI220701P000650002022-06-30 9:36AM EDT65.000.670.600.80+0.06+9.84%115036.82%
DHI220701P000660002022-06-29 2:20PM EDT66.001.001.051.300.00-41423826.17%
DHI220701P000670002022-06-29 9:32AM EDT67.002.251.702.000.00-2970.00%
DHI220701P000675002022-06-29 2:06PM EDT67.501.772.052.400.00-1650.00%
DHI220701P000680002022-06-29 3:02PM EDT68.002.252.552.800.00-20410.00%
DHI220701P000690002022-06-29 2:44PM EDT69.003.233.403.700.00-1150.00%
DHI220701P000700002022-06-29 3:06PM EDT70.003.934.304.800.00-271440.00%
DHI220701P000710002022-06-24 9:41AM EDT71.003.705.405.600.00-2570.00%
DHI220701P000720002022-06-23 11:38AM EDT72.005.446.206.800.00-550.00%
DHI220701P000730002022-06-17 2:21PM EDT73.0012.007.207.900.00-15280.00%
DHI220701P000740002022-06-22 3:21PM EDT74.009.008.308.900.00-180.00%
DHI220701P000750002022-06-10 11:11AM EDT75.005.889.209.800.00-300.00%
DHI220701P000760002022-06-24 1:11PM EDT76.007.6010.3010.800.00-100.00%
DHI220701P000770002022-06-06 12:58PM EDT77.003.5011.2011.900.00--10.00%
DHI220701P000780002022-06-06 12:59PM EDT78.004.0012.2012.900.00--20.00%
DHI220701P000800002022-06-03 12:52PM EDT80.005.6014.2014.800.00-550.00%