Australia markets open in 4 hours 16 minutes

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
144.40+2.01 (+1.41%)
As of 03:44PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI260116C000550002024-03-11 9:37AM EDT55.00101.500.000.000.00-100.00%
DHI260116C000600002024-04-26 3:38PM EDT60.0090.7186.6090.500.00-1160.72%
DHI260116C000650002024-01-30 3:53PM EDT65.0082.7387.5091.800.00-175277.89%
DHI260116C000750002024-04-22 2:00PM EDT75.0075.000.000.000.00-1000.00%
DHI260116C000800002024-05-21 2:12PM EDT80.0075.9567.0068.500.00-11343.67%
DHI260116C000850002023-12-19 12:17PM EDT85.0073.9175.0076.500.00-2472.17%
DHI260116C000900002024-06-07 10:55AM EDT90.0059.0062.2064.900.00-17550.31%
DHI260116C000950002024-04-17 12:39PM EDT95.0062.2165.2066.700.00-11562.62%
DHI260116C001000002024-06-14 2:19PM EDT100.0053.0154.2055.700.00-19047.21%
DHI260116C001050002024-04-19 2:47PM EDT105.0050.920.000.000.00-101110.00%
DHI260116C001100002024-03-01 3:41PM EDT110.0055.0067.0068.300.00-15380.07%
DHI260116C001150002024-03-25 10:16AM EDT115.0060.3346.6048.100.00-13249.16%
DHI260116C001200002024-06-20 10:56AM EDT120.0037.3840.3041.500.00-123042.40%
DHI260116C001250002024-06-13 12:47PM EDT125.0036.1036.8038.400.00-5741.58%
DHI260116C001300002024-06-20 10:01AM EDT130.0032.2033.8034.900.00-11939.98%
DHI260116C001350002024-06-13 12:12PM EDT135.0030.4531.5032.100.00-21039.30%
DHI260116C001400002024-06-24 1:39PM EDT140.0028.8028.8029.40+1.50+5.49%56638.58%
DHI260116C001450002024-06-18 11:54AM EDT145.0023.1525.4026.900.00-64037.98%
DHI260116C001500002024-06-18 9:34AM EDT150.0022.3023.7024.600.00-106237.48%
DHI260116C001550002024-06-20 10:25AM EDT155.0019.6921.5022.300.00-14936.80%
DHI260116C001600002024-06-20 10:04AM EDT160.0018.0019.3019.900.00-27035.82%
DHI260116C001650002024-06-11 11:51AM EDT165.0015.5017.5018.100.00-13135.49%
DHI260116C001700002024-06-07 11:55AM EDT170.0014.5515.6016.300.00-23535.00%
DHI260116C001750002024-06-24 9:47AM EDT175.0013.4014.0016.30+0.20+1.52%314436.88%
DHI260116C001800002024-06-24 9:35AM EDT180.0011.7012.4013.00+0.75+6.85%730733.92%
DHI260116C001850002024-06-21 2:56PM EDT185.0010.3011.0011.700.00-22,23933.64%
DHI260116C001900002024-06-13 12:11PM EDT190.009.509.8010.600.00-72333.52%
DHI260116C001950002024-06-13 12:14PM EDT195.008.508.509.400.00-21833.08%
DHI260116C002000002024-06-13 12:16PM EDT200.007.407.608.300.00-441632.65%
DHI260116C002100002024-04-23 11:34AM EDT210.008.700.000.000.00-136.25%
DHI260116C002200002024-06-05 3:05PM EDT220.005.204.505.000.00-4831.34%
DHI260116C002300002024-06-11 9:32AM EDT230.003.203.404.000.00-51031.17%
DHI260116C002400002024-06-11 3:51PM EDT240.002.552.603.100.00-12330.77%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI260116P000550002024-05-16 9:30AM EDT55.001.550.651.850.00-117553.04%
DHI260116P000600002024-01-08 11:06AM EDT60.001.240.002.200.00-2450.90%
DHI260116P000650002024-06-07 9:30AM EDT65.001.400.402.250.00-27947.12%
DHI260116P000700002024-04-29 3:00PM EDT70.002.350.703.100.00-22047.34%
DHI260116P000750002024-06-17 2:15PM EDT75.001.851.702.000.00-11238.66%
DHI260116P000800002024-06-18 3:50PM EDT80.002.652.102.450.00-42137.45%
DHI260116P000850002024-06-18 12:45PM EDT85.003.202.652.950.00-21236.22%
DHI260116P000900002024-05-29 12:36PM EDT90.003.853.203.500.00-22434.96%
DHI260116P000950002024-05-30 11:51AM EDT95.004.203.804.200.00-13133.94%
DHI260116P001000002024-06-12 10:39AM EDT100.004.504.605.000.00-24132.97%
DHI260116P001050002024-05-16 3:56PM EDT105.005.505.906.500.00-4833.34%
DHI260116P001100002024-06-21 1:11PM EDT110.007.406.607.000.00-16431.22%
DHI260116P001150002024-04-22 10:56AM EDT115.009.900.000.000.00-503.13%
DHI260116P001200002024-06-12 10:25AM EDT120.008.969.109.500.00-37029.49%
DHI260116P001250002024-06-20 2:11PM EDT125.0011.7510.7011.000.00-12328.69%
DHI260116P001300002024-05-28 12:40PM EDT130.0013.1012.3012.800.00-16628.13%
DHI260116P001350002024-05-20 11:13AM EDT135.0013.2015.1017.200.00-14531.15%
DHI260116P001400002024-06-10 11:23AM EDT140.0017.9015.6017.200.00-311127.36%
DHI260116P001450002024-06-18 1:49PM EDT145.0020.8018.4019.800.00-17627.13%
DHI260116P001500002024-06-10 3:21PM EDT150.0022.0020.7021.300.00-43525.11%
DHI260116P001550002024-06-14 10:55AM EDT155.0026.0323.3024.100.00-103724.63%
DHI260116P001600002024-06-14 1:12PM EDT160.0027.6026.1026.700.00-12123.58%
DHI260116P001650002024-05-17 12:04PM EDT165.0026.4029.0032.900.00-37927.40%
DHI260116P001700002024-06-18 12:44PM EDT170.0035.4632.3033.000.00-114022.14%
DHI260116P001750002024-06-18 12:44PM EDT175.0039.2035.6036.500.00-14121.47%
DHI260116P002400002024-04-26 3:38PM EDT240.0094.2493.7097.700.00-1128.05%