Australia markets close in 2 hours 21 minutes

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
171.07-5.49 (-3.11%)
At close: 04:00PM EDT
171.00 -0.07 (-0.04%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240816C000750002024-07-16 2:04PM EDT75.0086.0394.2098.400.00-3535151.76%
DHI240816C000850002024-07-18 10:50AM EDT85.0091.0884.2088.400.00-12130.47%
DHI240816C000900002024-07-19 12:23PM EDT90.0085.8079.2083.400.00-6074120.80%
DHI240816C000950002024-07-17 10:20AM EDT95.0065.6874.2078.400.00-5092111.62%
DHI240816C001000002024-07-16 3:41PM EDT100.0063.0069.2073.400.00-3528102.83%
DHI240816C001050002024-07-23 10:22AM EDT105.0071.5064.2068.400.00-103394.53%
DHI240816C001100002024-07-12 1:54PM EDT110.0045.2559.2063.400.00-710686.52%
DHI240816C001150002024-06-25 10:03AM EDT115.0027.8554.2058.500.00-1181.25%
DHI240816C001200002024-07-17 10:14AM EDT120.0040.5049.2053.400.00-15171.39%
DHI240816C001250002024-07-22 10:50AM EDT125.0047.6044.3048.500.00-51968.26%
DHI240816C001300002024-07-22 12:48PM EDT130.0045.8539.3043.600.00-16462.55%
DHI240816C001350002024-07-24 10:16AM EDT135.0038.1734.4038.60-2.32-5.73%108756.64%
DHI240816C001400002024-07-22 3:01PM EDT140.0037.4029.5033.600.00-1117850.59%
DHI240816C001450002024-07-24 3:30PM EDT145.0027.4324.4028.80-4.92-15.21%843571.56%
DHI240816C001500002024-07-24 12:55PM EDT150.0024.7419.8023.60-1.36-5.21%282759.88%
DHI240816C001550002024-07-24 12:57PM EDT155.0019.9015.7017.90-3.21-13.89%432,64644.02%
DHI240816C001600002024-07-24 12:31PM EDT160.0015.7611.6013.40-3.04-16.17%1047938.62%
DHI240816C001625002024-07-23 10:06AM EDT162.5014.9010.9011.40+14.90--537.11%
DHI240816C001650002024-07-24 10:02AM EDT165.0011.169.009.50-2.94-20.85%274535.56%
DHI240816C001700002024-07-24 3:31PM EDT170.006.606.106.40-3.63-35.48%5886734.25%
DHI240816C001725002024-07-24 2:39PM EDT172.505.304.905.10-1.00-15.87%431233.64%
DHI240816C001750002024-07-24 3:43PM EDT175.004.203.804.10-2.70-39.13%1081,13633.80%
DHI240816C001775002024-07-24 2:41PM EDT177.503.303.003.20-0.40-10.81%1437933.61%
DHI240816C001800002024-07-24 3:58PM EDT180.002.392.252.50-1.52-38.87%8696633.72%
DHI240816C001825002024-07-24 2:40PM EDT182.501.951.701.90-0.20-9.30%941933.62%
DHI240816C001850002024-07-24 3:43PM EDT185.001.451.251.45-0.85-36.96%24393733.77%
DHI240816C001900002024-07-24 3:00PM EDT190.000.890.700.85-0.56-38.62%341,95934.45%
DHI240816C001950002024-07-24 12:48PM EDT195.000.600.350.50-0.30-33.33%141,59135.30%
DHI240816C002000002024-07-23 3:48PM EDT200.000.470.200.350.00-19337.50%
DHI240816C002050002024-07-24 2:04PM EDT205.000.450.100.450.00-2044.24%
DHI240816C002100002024-07-22 1:43PM EDT210.000.100.050.350.00-2546.44%
DHI240816C002200002024-05-07 9:30AM EDT220.000.050.000.000.00-3925.00%
DHI240816C002300002024-07-22 9:40AM EDT230.000.100.000.650.00-1561.57%
DHI240816C002400002024-07-23 10:28AM EDT240.000.050.000.100.00-12322253.32%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240816P000750002024-07-09 10:31AM EDT75.000.050.001.350.00-1014180.08%
DHI240816P000800002024-07-09 3:14PM EDT80.000.050.000.050.00-3334108.59%
DHI240816P000850002024-07-17 2:31PM EDT85.000.050.000.050.00-324100.78%
DHI240816P000900002024-07-19 2:38PM EDT90.000.050.002.150.00-1515157.96%
DHI240816P000950002024-07-19 2:38PM EDT95.000.050.001.350.00-12133.50%
DHI240816P001000002024-07-24 1:28PM EDT100.000.050.000.350.00-216998.83%
DHI240816P001050002024-07-22 11:16AM EDT105.000.050.000.050.00-273571.88%
DHI240816P001100002024-07-24 1:28PM EDT110.000.030.000.05-0.02-40.00%237965.63%
DHI240816P001150002024-07-24 9:30AM EDT115.000.050.000.050.00-152359.38%
DHI240816P001200002024-07-24 10:18AM EDT120.000.050.000.050.00-21,23353.52%
DHI240816P001250002024-07-24 3:55PM EDT125.000.100.100.15-0.10-50.00%1872458.50%
DHI240816P001300002024-07-24 11:37AM EDT130.000.100.050.30-0.02-16.67%1771454.79%
DHI240816P001350002024-07-24 1:33PM EDT135.000.100.050.20-0.13-56.52%31,04449.32%
DHI240816P001400002024-07-24 12:51PM EDT140.000.180.100.40+0.05+38.46%51,07148.73%
DHI240816P001450002024-07-24 2:43PM EDT145.000.320.200.70+0.09+39.13%368947.36%
DHI240816P001470002024-07-24 10:18AM EDT147.000.250.301.450.00-1054.37%
DHI240816P001480002024-07-24 2:21PM EDT148.000.300.350.500.00-35039.40%
DHI240816P001500002024-07-24 3:59PM EDT150.000.560.500.60+0.21+60.00%8861438.18%
DHI240816P001550002024-07-24 3:25PM EDT155.000.770.851.00+0.32+71.11%321,58635.72%
DHI240816P001575002024-07-24 3:28PM EDT157.501.101.201.35+0.50+83.33%9735.07%
DHI240816P001600002024-07-24 3:59PM EDT160.001.701.601.75+0.98+136.11%1598434.03%
DHI240816P001625002024-07-24 3:28PM EDT162.501.942.102.30+0.44+29.33%649033.35%
DHI240816P001650002024-07-24 3:52PM EDT165.002.812.853.10+1.53+119.53%32738233.42%
DHI240816P001675002024-07-24 2:41PM EDT167.503.303.704.00+0.85+34.69%1166633.07%
DHI240816P001700002024-07-24 3:59PM EDT170.004.904.805.00+2.35+92.16%2,20349632.32%
DHI240816P001725002024-07-24 3:54PM EDT172.505.906.006.30+2.50+73.53%2268032.31%
DHI240816P001750002024-07-24 3:55PM EDT175.007.487.407.80+3.48+87.00%16559832.43%
DHI240816P001775002024-07-24 3:59PM EDT177.509.257.209.40+3.25+54.17%29444532.15%
DHI240816P001800002024-07-24 3:12PM EDT180.009.7910.8011.30+3.09+46.12%2230432.84%
DHI240816P001850002024-07-22 1:02PM EDT185.0010.4013.7015.900.00-21138.04%
DHI240816P001900002024-07-23 3:31PM EDT190.0014.2017.7020.900.00-101245.29%