Australia markets close in 2 hours 19 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
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI241115C000750002024-07-22 12:57PM EDT75.00102.9395.2099.500.00-7513091.53%
DHI241115C000850002024-07-22 3:31PM EDT85.0093.9085.3089.600.00-1012580.52%
DHI241115C000900002024-07-23 10:41AM EDT90.0088.4080.6084.800.00-609177.69%
DHI241115C000950002024-02-27 1:16PM EDT95.0054.8071.1074.400.00-1700.00%
DHI241115C001000002024-07-22 3:31PM EDT100.0079.1070.7075.000.00-1031068.26%
DHI241115C001050002024-07-18 2:32PM EDT105.0070.7266.0070.200.00-302265.26%
DHI241115C001100002024-07-01 11:03AM EDT110.0031.6261.2065.400.00-11461.74%
DHI241115C001150002024-07-19 3:19PM EDT115.0062.1056.4060.600.00-282958.18%
DHI241115C001200002024-07-24 12:12PM EDT120.0056.9551.7055.90-2.62-4.40%26355.20%
DHI241115C001250002024-07-16 10:34AM EDT125.0038.1048.2049.800.00-15951.51%
DHI241115C001300002024-07-24 11:41AM EDT130.0047.1043.6045.10-0.97-2.02%15652.22%
DHI241115C001350002024-07-19 10:12AM EDT135.0045.3639.2040.400.00-15748.55%
DHI241115C001400002024-07-22 2:23PM EDT140.0040.6035.1036.500.00-311347.94%
DHI241115C001450002024-07-19 11:08AM EDT145.0034.3530.9032.000.00-379444.56%
DHI241115C001500002024-07-23 3:32PM EDT150.0032.5727.2028.000.00-12,87442.62%
DHI241115C001550002024-07-24 9:30AM EDT155.0027.1023.5024.40+0.10+0.37%525741.43%
DHI241115C001600002024-07-24 3:39PM EDT160.0021.2920.3021.00-3.57-14.36%1032,05540.22%
DHI241115C001650002024-07-24 3:43PM EDT165.0017.9817.1017.70-2.01-10.06%5135938.68%
DHI241115C001700002024-07-24 3:59PM EDT170.0014.7414.5014.90-3.85-20.71%8073137.83%
DHI241115C001750002024-07-24 3:43PM EDT175.0012.7012.0012.40-3.10-19.62%3620337.07%
DHI241115C001800002024-07-24 3:54PM EDT180.0010.209.8010.30-2.95-22.43%19999836.67%
DHI241115C001850002024-07-24 3:31PM EDT185.008.506.809.90-2.65-23.77%20735140.17%
DHI241115C001900002024-07-24 3:57PM EDT190.006.706.206.80-2.30-25.56%21560035.66%
DHI241115C001950002024-07-24 2:56PM EDT195.005.605.205.50-1.60-22.22%1026935.43%
DHI241115C002000002024-07-24 3:04PM EDT200.004.604.004.40-1.33-22.43%1456035.18%
DHI241115C002100002024-07-19 9:44AM EDT210.003.852.602.850.00-128735.18%
DHI241115C002200002024-07-24 3:04PM EDT220.001.841.601.80-0.56-23.33%61135.13%
DHI241115C002300002024-07-19 2:55PM EDT230.001.350.901.150.00-14535.35%
DHI241115C002400002024-07-24 3:04PM EDT240.000.720.550.70-0.30-29.41%22435.30%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI241115P000750002024-07-23 9:30AM EDT75.000.520.051.000.00-133577.44%
DHI241115P000800002024-03-26 12:53PM EDT80.000.100.052.650.00-101386.18%
DHI241115P000850002024-01-26 10:50AM EDT85.000.750.501.250.00-3373.34%
DHI241115P000900002024-07-03 10:21AM EDT90.001.150.100.750.00-11859.72%
DHI241115P000950002024-07-24 2:42PM EDT95.000.350.250.45+0.03+9.38%42853.52%
DHI241115P001000002024-07-22 9:30AM EDT100.000.350.350.600.00-16351.95%
DHI241115P001050002024-07-16 9:44AM EDT105.000.590.250.650.00-12650.68%
DHI241115P001100002024-07-23 3:57PM EDT110.000.400.250.700.00-1517747.19%
DHI241115P001150002024-07-22 3:33PM EDT115.000.600.350.850.00-720744.93%
DHI241115P001200002024-07-24 2:42PM EDT120.000.900.601.00+0.05+5.88%11,79842.42%
DHI241115P001250002024-07-24 10:46AM EDT125.001.001.051.30+0.10+11.11%219340.94%
DHI241115P001300002024-07-24 3:54PM EDT130.001.501.401.65+0.40+36.36%261,78539.31%
DHI241115P001350002024-07-24 3:27PM EDT135.001.901.602.10+0.35+22.58%1216937.77%
DHI241115P001400002024-07-24 2:39PM EDT140.002.472.452.90+0.56+29.32%1447937.39%
DHI241115P001450002024-07-24 2:44PM EDT145.003.383.303.60+0.88+35.20%527835.79%
DHI241115P001500002024-07-24 2:25PM EDT150.004.004.404.60+0.80+25.00%250334.72%
DHI241115P001550002024-07-24 11:58AM EDT155.004.795.605.90+0.59+14.05%129733.92%
DHI241115P001600002024-07-24 2:50PM EDT160.007.007.107.50+1.60+29.63%1489433.25%
DHI241115P001650002024-07-24 3:39PM EDT165.008.908.909.30+2.27+34.24%420532.33%
DHI241115P001700002024-07-24 3:47PM EDT170.0011.0010.7012.70+1.90+20.88%1815734.85%
DHI241115P001750002024-07-24 3:54PM EDT175.0013.5013.5014.20+3.00+28.57%1214131.50%
DHI241115P001800002024-07-24 3:40PM EDT180.0016.1016.2017.70+3.24+25.19%2746832.61%
DHI241115P001850002024-07-24 2:52PM EDT185.0019.2017.8020.30+3.70+23.87%291430.49%
DHI241115P001900002024-07-19 12:53PM EDT190.0020.8022.9023.600.00-1129.38%
DHI241115P001950002024-07-19 1:40PM EDT195.0024.0026.7027.400.00-3228.91%
DHI241115P002000002024-07-18 9:44AM EDT200.0031.3030.7033.000.00-1134.08%