Australia markets closed

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
138.46+2.12 (+1.55%)
At close: 04:00PM EST
138.18 -0.28 (-0.20%)
After hours: 07:50PM EST
In the money
Show:ListStraddle
Callsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI231215C000850002023-11-09 1:01PM EST85.0037.8353.0053.900.00--2197.66%
DHI231215C000900002023-11-02 10:00AM EST90.0026.4040.4041.600.00-430.00%
DHI231215C000950002023-11-16 11:08AM EST95.0042.9042.8044.00+9.90+30.00%16165.04%
DHI231215C000990002023-11-22 1:51PM EST99.0028.5039.1040.000.00--2110.55%
DHI231215C001000002023-12-08 1:30PM EST100.0038.3838.2039.10+11.08+40.59%135120.51%
DHI231215C001050002023-11-29 11:44AM EST105.0022.7032.6034.000.00-135127.83%
DHI231215C001070002023-11-22 2:07PM EST107.0020.4031.2032.100.00--1098.63%
DHI231215C001090002023-11-22 1:43PM EST109.0018.6029.0030.100.00--182.23%
DHI231215C001100002023-12-08 11:41AM EST110.0027.6028.2029.50+2.83+11.43%141102.64%
DHI231215C001120002023-11-27 12:02PM EST112.0014.9426.2027.000.00--179.30%
DHI231215C001150002023-12-07 12:13PM EST115.0020.7522.8024.000.00-1111392.87%
DHI231215C001160002023-12-04 2:44PM EST116.0015.4122.1023.000.00-3363.28%
DHI231215C001180002023-12-06 11:50AM EST118.0016.3520.0021.000.00-1251.56%
DHI231215C001190002023-12-07 12:14PM EST119.0016.5818.8020.000.00-1079.30%
DHI231215C001200002023-12-08 10:31AM EST120.0018.1418.1019.00+2.57+16.51%1039052.73%
DHI231215C001220002023-12-01 9:35AM EST122.007.2016.2017.400.00-5061.72%
DHI231215C001230002023-12-07 9:31AM EST123.0011.5515.3016.100.00-406854.20%
DHI231215C001240002023-11-29 10:30AM EST124.005.1014.3016.100.00-63268.16%
DHI231215C001250002023-12-07 2:55PM EST125.0011.3012.8014.300.00-81,48067.14%
DHI231215C001260002023-12-08 11:35AM EST126.0011.7912.3013.10+1.22+11.54%24158.35%
DHI231215C001270002023-12-06 10:35AM EST127.0012.2811.3012.20+3.72+43.46%426357.32%
DHI231215C001280002023-12-08 2:44PM EST128.0010.8510.3011.20+4.65+75.00%17553.71%
DHI231215C001290002023-12-08 3:48PM EST129.0010.009.609.90+4.27+74.52%16442.53%
DHI231215C001300002023-12-08 3:35PM EST130.008.958.709.00+1.95+27.86%61,40441.70%
DHI231215C001310002023-12-08 9:58AM EST131.006.647.708.00+1.14+20.73%33838.14%
DHI231215C001320002023-12-08 2:36PM EST132.006.956.407.10+1.90+37.62%104336.67%
DHI231215C001330002023-12-08 2:36PM EST133.006.116.006.20+2.01+49.02%413634.82%
DHI231215C001340002023-12-07 2:57PM EST134.005.505.005.40+1.73+45.89%2422434.28%
DHI231215C001350002023-12-08 3:35PM EST135.004.604.404.60+1.50+48.39%2527733.06%
DHI231215C001360002023-12-08 3:57PM EST136.003.803.603.90+1.15+43.40%2633932.69%
DHI231215C001370002023-12-08 1:24PM EST137.002.953.003.20+0.94+46.77%4917831.54%
DHI231215C001380002023-12-08 3:52PM EST138.002.502.402.55+0.65+35.14%428330.27%
DHI231215C001390002023-12-08 3:20PM EST139.002.001.902.05+0.70+53.85%102430.13%
DHI231215C001400002023-12-08 3:52PM EST140.001.501.451.60+0.45+42.86%326929.74%
DHI231215C001410002023-12-08 3:57PM EST141.001.161.101.25+0.41+54.67%381229.79%
DHI231215C001430002023-12-08 2:26PM EST143.000.650.600.70+0.20+44.44%111129.44%
DHI231215C001440002023-12-08 12:24PM EST144.000.390.400.55+0.32+457.14%12330.13%
DHI231215C001450002023-12-06 12:21PM EST145.000.110.300.400.00-31030.13%
DHI231215C001550002023-11-22 10:40AM EST155.000.110.000.350.00-21255.37%
Putsfor15 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI231215P000750002023-10-25 12:46PM EST75.000.400.000.750.00--0234.57%
DHI231215P000800002023-11-03 2:56PM EST80.000.100.000.750.00-105212.70%
DHI231215P000850002023-11-13 1:04PM EST85.000.050.000.050.00-129132.81%
DHI231215P000900002023-11-14 9:43AM EST90.000.060.000.300.00-129148.44%
DHI231215P000910002023-11-22 2:01PM EST91.000.050.000.300.00--1145.12%
DHI231215P000920002023-11-22 2:29PM EST92.000.050.000.300.00--9141.80%
DHI231215P000940002023-11-22 1:59PM EST94.000.050.000.300.00--1135.16%
DHI231215P000950002023-11-29 10:24AM EST95.000.050.000.050.00-10375104.69%
DHI231215P001000002023-12-04 11:40AM EST100.000.030.000.050.00-190392.19%
DHI231215P001050002023-12-04 2:43PM EST105.000.050.000.050.00-275079.30%
DHI231215P001080002023-12-04 2:42PM EST108.000.050.000.300.00--191.99%
DHI231215P001100002023-12-08 12:19PM EST110.000.050.000.050.00-1254167.19%
DHI231215P001120002023-12-06 11:37AM EST112.000.050.000.350.00-7982.42%
DHI231215P001130002023-12-08 9:53AM EST113.000.050.000.35-0.16-76.19%13179.49%
DHI231215P001140002023-12-08 9:55AM EST114.000.050.000.35-0.50-90.91%30176.56%
DHI231215P001150002023-12-08 1:32PM EST115.000.050.000.100.00-9755760.55%
DHI231215P001160002023-12-07 10:12AM EST116.000.180.000.350.00-1370.80%
DHI231215P001170002023-11-29 10:03AM EST117.000.050.000.35-0.25-83.33%12167.97%
DHI231215P001180002023-12-05 1:10PM EST118.000.160.000.650.00--173.54%
DHI231215P001190002023-12-06 9:30AM EST119.000.250.050.650.00-1571.58%
DHI231215P001200002023-12-08 3:48PM EST120.000.080.050.20+0.03+60.00%61,83455.86%
DHI231215P001210002023-12-06 9:42AM EST121.000.120.000.750.00-53166.31%
DHI231215P001220002023-12-06 11:20AM EST122.000.130.000.750.00-124563.18%
DHI231215P001230002023-12-08 9:47AM EST123.000.320.000.30+0.17+113.33%14256.93%
DHI231215P001240002023-12-06 3:58PM EST124.000.260.000.750.00-24056.74%
DHI231215P001250002023-12-08 3:48PM EST125.000.100.000.15-0.10-50.00%1394243.75%
DHI231215P001260002023-12-07 11:14AM EST126.000.300.050.200.00-37443.46%
DHI231215P001270002023-12-07 1:42PM EST127.000.300.050.200.00-3410840.53%
DHI231215P001280002023-12-08 11:32AM EST128.000.170.050.15-0.23-57.50%513035.35%
DHI231215P001290002023-12-08 10:20AM EST129.000.250.100.20-0.25-50.00%1012934.67%
DHI231215P001300002023-12-08 3:30PM EST130.000.250.150.25-0.34-57.63%2732733.50%
DHI231215P001310002023-12-08 3:18PM EST131.000.300.200.30-0.45-60.00%65231.93%
DHI231215P001320002023-12-08 2:44PM EST132.000.400.300.40-0.50-55.56%3714231.30%
DHI231215P001330002023-12-08 3:54PM EST133.000.450.400.55-0.70-60.87%786031.08%
DHI231215P001340002023-12-08 2:44PM EST134.000.700.600.70-0.75-51.72%916430.10%
DHI231215P001350002023-12-08 2:59PM EST135.000.850.800.95-0.95-52.78%901,04830.10%
DHI231215P001360002023-12-08 3:51PM EST136.001.101.051.20-1.25-53.19%1741029.25%
DHI231215P001370002023-12-08 3:44PM EST137.001.381.401.55-1.37-49.82%741228.96%
DHI231215P001380002023-12-07 3:14PM EST138.003.40--0.00---0.00%
DHI231215P001390002023-12-08 2:45PM EST139.002.402.252.40-1.90-44.19%7627.66%