Australia markets closed

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
173.84+0.42 (+0.24%)
At close: 04:00PM EDT
174.14 +0.30 (+0.17%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI250620C000750002024-07-16 2:04PM EDT75.0088.43100.00104.500.00-354168.30%
DHI250620C000800002024-06-03 12:39PM EDT80.0071.8058.0060.800.00-20200.00%
DHI250620C000850002024-05-20 3:45PM EDT85.0070.0058.4060.100.00--10.00%
DHI250620C000900002024-05-02 3:44PM EDT90.0061.5362.2066.000.00--10.00%
DHI250620C000950002024-04-10 3:20PM EDT95.0062.2659.0062.700.00-520.00%
DHI250620C001000002024-07-19 11:32AM EDT100.0078.5776.5081.50+29.48+60.05%10154.94%
DHI250620C001050002024-07-16 2:07PM EDT105.0061.6372.2076.900.00-252553.01%
DHI250620C001200002024-07-19 2:15PM EDT120.0062.4859.7064.00+22.77+57.34%30653.84%
DHI250620C001250002024-06-14 11:35AM EDT125.0030.7039.0041.800.00--10.00%
DHI250620C001300002024-05-17 9:57AM EDT130.0035.9028.1030.700.00-110.00%
DHI250620C001350002024-07-16 9:42AM EDT135.0050.4449.0050.10+15.74+45.36%10444.95%
DHI250620C001400002024-07-16 3:31PM EDT140.0035.6843.7047.400.00-22445.81%
DHI250620C001450002024-07-19 3:00PM EDT145.0042.8941.9042.70-0.11-0.26%255842.60%
DHI250620C001500002024-07-18 10:50AM EDT150.0041.0038.3039.400.00-52441.88%
DHI250620C001550002024-07-18 1:08PM EDT155.0036.0035.1036.000.00-226040.78%
DHI250620C001600002024-07-18 12:56PM EDT160.0033.0831.5033.400.00-12640.80%
DHI250620C001650002024-07-17 3:12PM EDT165.0020.1029.2029.900.00-20022739.14%
DHI250620C001700002024-07-18 12:56PM EDT170.0027.3424.5027.100.00-39038.40%
DHI250620C001750002024-07-19 2:28PM EDT175.0025.0922.5025.20+0.79+3.25%11738.82%
DHI250620C001800002024-07-16 10:16AM EDT180.0013.5020.7022.300.00-24837.50%
DHI250620C001850002024-07-18 11:34AM EDT185.0018.8517.3020.000.00-14336.87%
DHI250620C001900002024-07-16 10:32AM EDT190.0010.3015.2018.000.00-194736.48%
DHI250620C001950002024-07-18 12:52PM EDT195.0015.7315.3016.600.00-11136.79%
DHI250620C002000002024-07-12 2:14PM EDT200.006.3012.8014.600.00-21835.98%
DHI250620C002100002024-07-18 3:01PM EDT210.0010.5510.9011.500.00-304235.14%
DHI250620C002200002024-07-10 10:17AM EDT220.001.228.009.100.00-41734.67%
DHI250620C002300002024-07-18 10:57AM EDT230.007.406.608.100.00-21836.03%
DHI250620C002400002024-07-18 12:34PM EDT240.005.705.105.60+0.80+16.33%41733.94%
Putsfor20 June 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI250620P000750002024-07-16 10:11AM EDT75.000.900.201.500.00-91055.93%
DHI250620P000800002024-06-18 9:30AM EDT80.001.500.000.000.00-1412.50%
DHI250620P000850002024-06-04 1:56PM EDT85.001.751.702.500.00-21352.52%
DHI250620P000900002024-06-21 2:50PM EDT90.002.100.002.200.00-1549.50%
DHI250620P000950002024-07-10 3:28PM EDT95.002.630.102.550.00-243447.86%
DHI250620P001000002024-07-18 11:03AM EDT100.001.551.301.950.00-13841.53%
DHI250620P001050002024-07-18 2:22PM EDT105.001.531.652.250.00-12739.94%
DHI250620P001100002024-07-15 1:44PM EDT110.003.472.153.200.00-16040.83%
DHI250620P001150002024-07-11 9:39AM EDT115.005.251.704.200.00-13041.16%
DHI250620P001200002024-07-11 11:11AM EDT120.005.803.203.700.00-529236.41%
DHI250620P001250002024-07-19 12:59PM EDT125.004.053.904.70+0.35+9.46%111836.36%
DHI250620P001300002024-07-18 3:41PM EDT130.004.794.605.500.00-346235.38%
DHI250620P001350002024-07-19 2:17PM EDT135.005.705.606.60-7.01-55.15%13234.87%
DHI250620P001400002024-07-18 10:40AM EDT140.006.756.707.80+0.21+3.21%117434.28%
DHI250620P001450002024-07-19 12:06PM EDT145.007.907.808.40+0.17+2.20%19932.22%
DHI250620P001500002024-07-18 1:10PM EDT150.009.109.209.800.00-65331.55%
DHI250620P001550002024-07-19 11:21AM EDT155.0011.0010.8011.40-3.30-23.08%318330.95%
DHI250620P001600002024-07-19 11:20AM EDT160.0012.6012.4013.10-11.39-47.48%1730.24%
DHI250620P001650002024-07-19 2:55PM EDT165.0014.4014.3015.10+0.40+2.86%21229.72%
DHI250620P001700002024-07-19 10:07AM EDT170.0015.8016.4017.20-0.20-1.25%143229.07%
DHI250620P001750002024-07-19 2:29PM EDT175.0018.7018.5020.40+0.30+1.63%45729.80%
DHI250620P001950002024-04-16 11:28AM EDT195.0050.8043.7046.700.00--150.29%