DHI - D.R. Horton, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI230602C000830002023-05-23 9:45AM EDT83.0023.1024.7025.000.00--3163.28%
DHI230602C000840002023-05-23 9:56AM EDT84.0022.3023.7023.900.00--30.00%
DHI230602C000850002023-05-31 1:53PM EDT85.0021.3522.5023.100.00-41175.39%
DHI230602C000870002023-05-22 10:10AM EDT87.0022.7020.7021.000.00--1137.50%
DHI230602C000880002023-05-19 11:08AM EDT88.0022.8019.7019.900.00-220.00%
DHI230602C000890002023-05-23 3:16PM EDT89.0016.7018.7018.900.00-160.00%
DHI230602C000900002023-05-31 3:42PM EDT90.0016.9517.8018.000.00-33118.36%
DHI230602C000960002023-05-19 3:24PM EDT96.0014.3211.7011.900.00-330.00%
DHI230602C000990002023-06-01 11:03AM EDT99.009.208.809.00+0.30+3.37%1262.89%
DHI230602C001000002023-05-31 3:18PM EDT100.006.787.808.100.00-2569.34%
DHI230602C001010002023-04-26 10:51AM EDT101.007.885.405.700.00-110.00%
DHI230602C001020002023-05-30 10:14AM EDT102.005.935.706.000.00-13444.53%
DHI230602C001030002023-05-31 1:46PM EDT103.003.304.805.000.00-15238.09%
DHI230602C001040002023-05-25 9:49AM EDT104.004.403.804.100.00-1340.23%
DHI230602C001050002023-05-30 9:47AM EDT105.002.952.953.10+0.07+2.43%6732.52%
DHI230602C001060002023-05-31 12:25PM EDT106.001.052.002.200.00-84029.20%
DHI230602C001070002023-06-01 9:39AM EDT107.001.301.251.40+0.25+23.81%210026.76%
DHI230602C001080002023-06-01 12:08PM EDT108.000.700.650.80+0.10+16.67%3914926.03%
DHI230602C001090002023-06-01 11:39AM EDT109.000.340.300.40+0.09+36.00%623825.68%
DHI230602C001100002023-06-01 9:51AM EDT110.000.150.100.20+0.10+200.00%121226.95%
DHI230602C001110002023-05-31 1:38PM EDT111.000.100.050.100.00-720828.52%
DHI230602C001120002023-06-01 11:15AM EDT112.000.050.000.10-0.05-50.00%2814335.16%
DHI230602C001130002023-05-31 1:38PM EDT113.000.050.000.050.00-15835.94%
DHI230602C001140002023-05-26 10:05AM EDT114.000.140.000.750.00-22666.89%
DHI230602C001150002023-05-31 12:51PM EDT115.000.010.000.750.00-121174.02%
DHI230602C001160002023-05-31 12:48PM EDT116.000.050.000.000.00-101025.00%
DHI230602C001170002023-05-19 11:45AM EDT117.000.250.000.750.00-2287.70%
DHI230602C001180002023-05-31 12:50PM EDT118.000.050.000.750.00-101494.14%
DHI230602C001190002023-05-22 12:46PM EDT119.000.080.000.750.00-11100.59%
DHI230602C001200002023-05-30 1:43PM EDT120.000.170.000.750.00-321106.74%
DHI230602C001220002023-05-19 11:45AM EDT122.000.060.000.750.00-11118.75%
DHI230602C001250002023-05-26 3:42PM EDT125.000.050.000.750.00-117135.84%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI230602P000850002023-04-19 9:30AM EDT85.000.600.000.000.00--250.00%
DHI230602P000870002023-04-20 9:30AM EDT87.000.280.000.750.00--8190.63%
DHI230602P000880002023-04-20 9:30AM EDT88.000.380.000.750.00--8182.42%
DHI230602P000890002023-04-21 2:36PM EDT89.000.370.000.750.00-1515174.41%
DHI230602P000900002023-05-24 9:30AM EDT90.000.050.000.100.00-110115.23%
DHI230602P000910002023-04-28 10:17AM EDT91.000.290.000.750.00-77158.40%
DHI230602P000920002023-04-24 9:36AM EDT92.000.570.000.600.00-13142.77%
DHI230602P000930002023-05-04 3:55PM EDT93.000.490.000.750.00--1142.38%
DHI230602P000940002023-04-20 2:32PM EDT94.000.600.000.750.00--1134.38%
DHI230602P000950002023-05-18 1:57PM EDT95.000.050.000.100.00-81585.16%
DHI230602P000960002023-05-31 12:45PM EDT96.000.050.000.750.00-1014118.36%
DHI230602P000970002023-05-31 12:57PM EDT97.000.050.000.750.00-1012110.45%
DHI230602P000980002023-05-25 10:18AM EDT98.000.200.000.750.00-1557102.44%
DHI230602P000990002023-06-01 10:32AM EDT99.000.030.000.05-0.22-88.00%368254.69%
DHI230602P001000002023-05-30 9:59AM EDT100.000.060.000.050.00-34155.08%
DHI230602P001010002023-05-31 9:48AM EDT101.000.050.000.10-0.05-50.00%15556.06%
DHI230602P001020002023-05-30 3:31PM EDT102.000.110.000.350.00-64356.25%
DHI230602P001030002023-05-31 11:20AM EDT103.000.300.000.100.00-88442.58%
DHI230602P001040002023-06-01 11:05AM EDT104.000.050.000.10-0.44-89.80%1107035.55%
DHI230602P001050002023-06-01 11:01AM EDT105.000.100.050.15-0.38-79.17%216031.84%
DHI230602P001060002023-06-01 11:51AM EDT106.000.230.200.30-0.47-67.14%135830.96%
DHI230602P001070002023-06-01 11:54AM EDT107.000.450.400.55-0.72-61.54%1033529.83%
DHI230602P001080002023-06-01 11:39AM EDT108.000.840.750.90-0.81-49.09%25927.25%
DHI230602P001090002023-05-30 12:52PM EDT109.001.651.351.50-0.64-27.95%213827.15%
DHI230602P001100002023-05-31 2:05PM EDT110.003.602.202.400.00-63933.20%
DHI230602P001110002023-05-31 1:04PM EDT111.005.153.103.300.00-2237.01%
DHI230602P001120002023-05-31 1:49PM EDT112.005.874.004.300.00-3044.63%
DHI230602P001130002023-05-24 2:23PM EDT113.006.505.005.200.00-2344.82%
DHI230602P001140002023-05-22 2:02PM EDT114.005.676.106.200.00-1051.17%
DHI230602P001150002023-05-22 11:23AM EDT115.005.987.007.300.00-81052.15%
DHI230602P001160002023-05-24 9:35AM EDT116.008.708.108.300.00--063.28%
DHI230602P001200002023-05-31 2:00PM EDT120.0013.5012.0012.300.00-3078.52%
DHI230602P001240002023-05-22 1:02PM EDT124.0015.2016.0016.200.00--086.72%