Australia markets open in 8 hours 4 minutes

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.74-0.85 (-0.59%)
As of 11:56AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240524C001100002024-05-21 2:20PM EDT110.0039.1431.3035.000.00-11283.40%
DHI240524C001390002024-05-13 11:27AM EDT139.0010.304.404.800.00-1127.54%
DHI240524C001400002024-05-14 10:48AM EDT140.008.303.503.900.00-201928.91%
DHI240524C001410002024-05-22 12:50PM EDT141.005.322.702.950.00-606025.29%
DHI240524C001420002024-05-23 9:42AM EDT142.002.101.902.05-2.07-49.64%2110022.12%
DHI240524C001430002024-05-22 3:55PM EDT143.002.501.251.450.00-515124.51%
DHI240524C001440002024-05-23 10:57AM EDT144.000.850.801.00-1.00-54.05%80926.47%
DHI240524C001450002024-05-23 10:52AM EDT145.000.460.450.60-0.89-65.93%220226.27%
DHI240524C001460002024-05-22 2:00PM EDT146.000.400.250.35-1.00-71.43%421726.66%
DHI240524C001470002024-05-22 1:38PM EDT147.000.200.100.20-0.85-80.95%26427.39%
DHI240524C001480002024-05-22 3:26PM EDT148.000.150.050.15-0.25-62.50%24430.37%
DHI240524C001490002024-05-22 2:53PM EDT149.000.250.050.150.00-416235.45%
DHI240524C001500002024-05-23 9:32AM EDT150.000.100.050.15-0.10-50.00%338140.23%
DHI240524C001525002024-05-23 11:15AM EDT152.500.030.000.10-0.07-70.00%220247.56%
DHI240524C001550002024-05-23 9:32AM EDT155.000.050.000.10-0.05-50.00%1119451.17%
DHI240524C001575002024-05-22 3:50PM EDT157.500.010.000.10-0.04-80.00%1536260.16%
DHI240524C001600002024-05-22 10:03AM EDT160.000.020.000.450.00-56389.65%
DHI240524C001625002024-05-20 9:34AM EDT162.500.150.001.200.00-16124.51%
DHI240524C001650002024-05-20 10:18AM EDT165.000.120.002.150.00-2025158.98%
DHI240524C001675002024-05-15 12:57PM EDT167.500.300.002.150.00--1170.70%
DHI240524C001700002024-05-22 9:36AM EDT170.000.050.002.150.00-49182.03%
DHI240524C001750002024-05-22 1:12PM EDT175.000.870.000.050.00-130106.25%
DHI240524C001800002024-05-20 11:21AM EDT180.000.050.000.050.00-142154119.53%
DHI240524C001850002024-05-17 12:24PM EDT185.000.050.000.150.00-33150.78%
DHI240524C001950002024-05-15 12:54PM EDT195.000.110.002.100.00-22278.13%
DHI240524C002300002024-05-22 10:01AM EDT230.000.050.000.050.00-58228.13%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240524P000900002024-04-10 10:14AM EDT90.000.450.001.600.00--1398.83%
DHI240524P001050002024-05-13 9:34AM EDT105.000.050.000.050.00-88165.63%
DHI240524P001150002024-05-16 11:31AM EDT115.000.050.002.150.00-2346236.23%
DHI240524P001180002024-05-16 11:32AM EDT118.000.050.000.400.00--75147.66%
DHI240524P001200002024-05-07 10:31AM EDT120.000.070.000.100.00-34110.16%
DHI240524P001230002024-05-20 9:56AM EDT123.000.050.000.050.00-12188.28%
DHI240524P001240002024-05-22 10:09AM EDT124.000.050.000.050.00-11013184.38%
DHI240524P001250002024-05-22 10:17AM EDT125.000.050.000.150.00-15593.36%
DHI240524P001300002024-05-22 1:26PM EDT130.000.070.000.20+0.02+40.00%820574.22%
DHI240524P001350002024-05-16 10:06AM EDT135.000.240.050.250.00-23354.88%
DHI240524P001360002024-05-15 9:30AM EDT136.000.200.050.150.00-11649.81%
DHI240524P001380002024-05-22 3:50PM EDT138.000.150.050.150.00-5839.26%
DHI240524P001390002024-05-23 10:01AM EDT139.000.190.100.20-0.01-5.00%133836.62%
DHI240524P001400002024-05-23 10:03AM EDT140.000.300.150.30+0.05+20.00%38235.16%
DHI240524P001410002024-05-23 11:16AM EDT141.000.400.350.45+0.09+29.03%133733.74%
DHI240524P001420002024-05-23 11:00AM EDT142.000.600.500.750.00-34534.57%
DHI240524P001430002024-05-23 11:02AM EDT143.001.010.850.95+0.46+83.64%675730.37%
DHI240524P001440002024-05-23 11:04AM EDT144.001.611.351.55+0.54+50.47%2516233.35%
DHI240524P001450002024-05-23 11:24AM EDT145.002.281.952.20+0.50+28.09%1238434.86%
DHI240524P001460002024-05-23 10:39AM EDT146.002.902.703.10+0.65+28.89%258440.72%
DHI240524P001470002024-05-23 10:31AM EDT147.004.003.704.00+1.05+35.59%138445.46%
DHI240524P001480002024-05-23 10:04AM EDT148.004.704.605.00+0.80+20.51%78352.44%
DHI240524P001490002024-05-23 11:32AM EDT149.005.854.805.80+1.23+26.62%1412652.30%
DHI240524P001500002024-05-23 10:03AM EDT150.006.706.307.40+1.13+20.29%114160.16%
DHI240524P001525002024-05-22 11:03AM EDT152.506.928.509.300.00-366350.98%
DHI240524P001550002024-05-22 12:05PM EDT155.009.0910.8011.800.00-6685.55%
DHI240524P001575002024-05-22 2:40PM EDT157.5013.2013.2014.300.00-51397.95%
DHI240524P001600002024-05-22 2:38PM EDT160.0015.7016.2017.400.00-50109.86%
DHI240524P001800002024-05-22 2:38PM EDT180.0036.5034.8037.900.00-41140.23%