Australia markets closed

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.35-1.01 (-1.48%)
At close: 04:00PM EDT
67.73 +0.38 (+0.56%)
After hours: 07:40PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI221007C000660002022-09-30 10:11AM EDT66.003.202.403.00-0.50-13.51%21557.23%
DHI221007C000670002022-09-30 11:35AM EDT67.002.901.802.050.00-471350.78%
DHI221007C000680002022-09-30 3:59PM EDT68.001.401.351.55-0.91-39.39%371550.73%
DHI221007C000690002022-09-29 2:50PM EDT69.001.550.851.15-0.30-16.22%23153.32%
DHI221007C000700002022-09-30 3:28PM EDT70.000.780.600.75-0.57-42.22%556050.34%
DHI221007C000710002022-09-30 3:28PM EDT71.000.500.350.50-0.45-47.37%246649.56%
DHI221007C000720002022-09-30 3:42PM EDT72.000.300.250.35-0.45-60.00%139350.29%
DHI221007C000725002022-09-30 3:25PM EDT72.500.250.200.30-0.50-66.67%53051.17%
DHI221007C000730002022-09-30 3:23PM EDT73.000.200.150.25-0.31-60.78%86451.56%
DHI221007C000740002022-09-30 2:06PM EDT74.000.140.050.20-0.35-71.43%1110254.30%
DHI221007C000750002022-09-29 2:12PM EDT75.000.210.100.150.00-10616253.71%
DHI221007C000760002022-09-30 3:36PM EDT76.000.080.000.10-0.13-61.90%46356.25%
DHI221007C000770002022-09-30 2:04PM EDT77.000.130.000.15-0.22-62.86%42557.81%
DHI221007C000780002022-09-30 3:36PM EDT78.000.050.000.10-0.05-50.00%536058.20%
DHI221007C000790002022-09-19 9:58AM EDT79.000.700.000.050.00-1956.25%
DHI221007C000800002022-09-30 9:34AM EDT80.000.050.000.10-0.05-50.00%24766.41%
DHI221007C000810002022-09-29 1:58PM EDT81.000.050.000.400.00-101490.23%
DHI221007C000820002022-09-26 1:48PM EDT82.000.090.000.300.00-5689.45%
DHI221007C000840002022-08-29 12:38PM EDT84.000.600.000.200.00--191.21%
DHI221007C000850002022-09-08 12:07PM EDT85.000.140.000.050.00-2178.13%
DHI221007C000860002022-09-26 12:02PM EDT86.000.050.001.800.00-12160.64%
DHI221007C000900002022-09-19 1:59PM EDT90.000.050.000.100.00--1102.73%
DHI221007C000950002022-09-19 1:59PM EDT95.000.050.001.800.00--1203.03%
DHI221007C001000002022-09-19 2:00PM EDT100.000.050.000.300.00--5156.25%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI221007P000400002022-09-30 2:39PM EDT40.000.010.000.15-0.04-80.00%10919190.63%
DHI221007P000450002022-09-21 10:29AM EDT45.000.030.000.100.00--31142.97%
DHI221007P000500002022-09-21 1:57PM EDT50.000.050.000.100.00--27109.38%
DHI221007P000590002022-09-21 10:37AM EDT59.000.100.050.350.00-11172.27%
DHI221007P000600002022-09-30 3:36PM EDT60.000.150.050.45-0.10-40.00%21768.75%
DHI221007P000610002022-09-27 2:37PM EDT61.000.560.150.350.00-136061.33%
DHI221007P000620002022-09-30 3:13PM EDT62.000.250.200.45-0.05-16.67%7658.20%
DHI221007P000630002022-09-29 1:55PM EDT63.000.350.350.50-0.10-22.22%33655.08%
DHI221007P000640002022-09-30 3:38PM EDT64.000.500.500.65-0.10-16.67%276152.64%
DHI221007P000650002022-09-30 3:25PM EDT65.000.850.700.90+0.20+30.77%206851.03%
DHI221007P000660002022-09-30 2:13PM EDT66.000.851.051.20-0.09-9.57%32350.34%
DHI221007P000670002022-09-30 3:48PM EDT67.001.301.451.65+0.01+0.78%12511850.05%
DHI221007P000680002022-09-30 3:47PM EDT68.001.871.902.15+0.47+33.57%214252.20%
DHI221007P000690002022-09-30 11:55AM EDT69.001.962.502.70+0.19+10.73%35450.29%
DHI221007P000700002022-09-30 2:59PM EDT70.002.953.103.40+0.05+1.72%1612750.34%
DHI221007P000710002022-09-30 10:11AM EDT71.003.203.904.20+0.45+16.36%17151.56%
DHI221007P000720002022-09-29 10:00AM EDT72.003.604.705.200.00-13459.18%
DHI221007P000725002022-09-28 11:21AM EDT72.502.905.105.400.00-21048.44%
DHI221007P000730002022-09-28 10:46AM EDT73.003.105.005.900.00-10551.56%
DHI221007P000750002022-09-28 3:07PM EDT75.007.407.107.80+3.40+85.00%21356.06%
DHI221007P000760002022-09-27 9:37AM EDT76.006.818.109.100.00-1181.05%
DHI221007P000770002022-09-02 11:29AM EDT77.005.908.9010.100.00-4487.01%
DHI221007P000780002022-09-26 12:54PM EDT78.009.0010.4010.900.00-15679.69%