Australia markets closed

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
141.38-1.47 (-1.03%)
At close: 04:00PM EDT
142.19 +0.81 (+0.57%)
Pre-market: 09:07AM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240531C001100002024-05-01 3:10PM EDT110.0036.500.000.000.00--20.00%
DHI240531C001250002024-05-09 10:01AM EDT125.0024.560.000.000.00-110.00%
DHI240531C001300002024-05-06 3:59PM EDT130.0022.000.000.000.00-110.00%
DHI240531C001360002024-05-29 10:34AM EDT136.005.400.000.000.00-140.00%
DHI240531C001370002024-05-29 3:34PM EDT137.004.600.000.000.00-1051070.00%
DHI240531C001400002024-05-29 10:51AM EDT140.002.250.000.000.00-3270.00%
DHI240531C001420002024-05-29 3:44PM EDT142.001.050.000.000.00-11111.56%
DHI240531C001430002024-05-29 3:28PM EDT143.000.700.000.000.00-6283.13%
DHI240531C001440002024-05-29 2:07PM EDT144.000.400.000.000.00-8176.25%
DHI240531C001450002024-05-29 2:45PM EDT145.000.200.000.000.00-91456.25%
DHI240531C001460002024-05-29 11:04AM EDT146.000.200.000.000.00-63612.50%
DHI240531C001470002024-05-29 3:51PM EDT147.000.100.000.000.00-45112.50%
DHI240531C001480002024-05-29 9:47AM EDT148.000.060.000.000.00-105712.50%
DHI240531C001490002024-05-29 10:19AM EDT149.000.100.000.000.00-33712.50%
DHI240531C001500002024-05-29 9:30AM EDT150.000.380.000.000.00-219125.00%
DHI240531C001525002024-05-29 2:32PM EDT152.500.200.000.000.00-14225.00%
DHI240531C001550002024-05-29 9:46AM EDT155.000.050.000.000.00-421225.00%
DHI240531C001575002024-05-23 12:02PM EDT157.500.010.000.000.00-85725.00%
DHI240531C001600002024-05-28 9:30AM EDT160.000.190.000.000.00-114950.00%
DHI240531C001625002024-05-23 9:30AM EDT162.500.050.000.000.00-1650.00%
DHI240531C001650002024-05-22 9:30AM EDT165.000.100.000.000.00-11050.00%
DHI240531C001675002024-05-16 11:49AM EDT167.500.320.000.000.00--250.00%
DHI240531C001700002024-05-22 9:30AM EDT170.000.050.000.000.00-1250.00%
DHI240531C001725002024-05-28 1:39PM EDT172.500.090.000.000.00-1150.00%
DHI240531C001800002024-05-22 1:17PM EDT180.001.060.000.000.00-6150.00%
DHI240531C001850002024-05-17 9:35AM EDT185.000.060.000.000.00-1150.00%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240531P000950002024-05-28 1:44PM EDT95.000.280.000.000.00-1050.00%
DHI240531P001000002024-05-17 10:48AM EDT100.000.050.000.000.00-5550.00%
DHI240531P001100002024-05-23 9:33AM EDT110.000.030.000.000.00-23650.00%
DHI240531P001150002024-05-20 11:58AM EDT115.000.050.000.000.00--4050.00%
DHI240531P001200002024-05-28 11:46AM EDT120.000.050.000.000.00-65150.00%
DHI240531P001250002024-05-29 11:18AM EDT125.000.050.000.000.00-11421950.00%
DHI240531P001260002024-05-29 1:39PM EDT126.000.050.000.000.00-293625.00%
DHI240531P001290002024-05-23 12:02PM EDT129.000.330.000.000.00--825.00%
DHI240531P001300002024-05-29 12:51PM EDT130.000.070.000.000.00-130225.00%
DHI240531P001310002024-05-22 11:35AM EDT131.000.100.000.000.00--125.00%
DHI240531P001330002024-05-29 9:47AM EDT133.000.100.000.000.00-1125.00%
DHI240531P001340002024-05-23 12:02PM EDT134.000.250.000.000.00--1012.50%
DHI240531P001350002024-05-29 10:46AM EDT135.000.140.000.000.00-18612.50%
DHI240531P001360002024-05-29 2:40PM EDT136.000.170.000.000.00-14414412.50%
DHI240531P001370002024-05-29 2:40PM EDT137.000.240.000.000.00-778712.50%
DHI240531P001380002024-05-29 3:09PM EDT138.000.370.000.000.00-28386.25%
DHI240531P001390002024-05-29 3:40PM EDT139.000.480.000.000.00-7216.25%
DHI240531P001400002024-05-29 2:40PM EDT140.000.920.000.000.00-1875753.13%
DHI240531P001410002024-05-29 3:45PM EDT141.001.100.000.000.00-821591.56%
DHI240531P001420002024-05-29 3:57PM EDT142.001.600.000.000.00-621000.00%
DHI240531P001430002024-05-29 11:11AM EDT143.002.540.000.000.00-1340.00%
DHI240531P001440002024-05-29 9:55AM EDT144.003.560.000.000.00-15400.00%
DHI240531P001450002024-05-29 3:48PM EDT145.003.800.000.000.00-301070.00%
DHI240531P001460002024-05-29 10:33AM EDT146.005.110.000.000.00-5100.00%
DHI240531P001470002024-05-24 3:58PM EDT147.003.230.000.000.00-4170.00%
DHI240531P001480002024-05-29 11:37AM EDT148.006.990.000.000.00-4290.00%
DHI240531P001490002024-05-29 2:40PM EDT149.008.150.000.000.00-1120.00%
DHI240531P001500002024-05-28 11:20AM EDT150.006.340.000.000.00-10240.00%
DHI240531P001525002024-05-28 10:44AM EDT152.508.630.000.000.00-1220.00%
DHI240531P001550002024-05-29 1:20PM EDT155.0014.000.000.000.00-470.00%
DHI240531P001575002024-05-15 3:51PM EDT157.503.500.000.000.00--50.00%
DHI240531P001600002024-05-15 3:54PM EDT160.004.900.000.000.00-400.00%
DHI240531P001625002024-05-21 3:13PM EDT162.5013.500.000.000.00--00.00%