Australia markets closed

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.75+2.23 (+3.35%)
At close: 04:00PM EDT
68.73 -0.02 (-0.03%)
After hours: 07:30PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI220819C000400002022-04-07 1:14PM EDT40.0030.3029.4032.400.00--1106.96%
DHI220819C000500002022-03-28 10:00AM EDT50.0029.3021.6022.400.00--186.30%
DHI220819C000600002022-04-27 10:23AM EDT60.0013.700.000.000.00-300.00%
DHI220819C000650002022-05-18 12:48PM EDT65.007.230.000.000.00-7500.00%
DHI220819C000675002022-05-19 1:56PM EDT67.506.900.000.000.00-10200.00%
DHI220819C000700002022-05-19 2:06PM EDT70.005.550.000.000.00-10500.78%
DHI220819C000725002022-05-20 3:33PM EDT72.504.350.000.000.00-103.13%
DHI220819C000750002022-05-20 2:44PM EDT75.003.300.000.000.00-5603.13%
DHI220819C000775002022-05-20 3:50PM EDT77.503.000.000.000.00-2006.25%
DHI220819C000800002022-05-20 1:31PM EDT80.001.800.000.000.00-1506.25%
DHI220819C000825002022-05-19 11:06AM EDT82.501.550.000.000.00-1106.25%
DHI220819C000850002022-05-20 1:34PM EDT85.001.140.000.000.00-9012.50%
DHI220819C000875002022-05-18 2:36PM EDT87.500.800.000.000.00-1012.50%
DHI220819C000900002022-05-17 12:44PM EDT90.001.000.000.000.00-9012.50%
DHI220819C000925002022-05-09 1:20PM EDT92.500.900.000.000.00-11012.50%
DHI220819C000950002022-05-20 12:06PM EDT95.000.390.000.000.00-1012.50%
DHI220819C000975002022-05-12 12:37PM EDT97.500.470.000.000.00-2012.50%
DHI220819C001000002022-05-16 10:58AM EDT100.000.300.000.000.00-1012.50%
DHI220819C001050002022-05-10 2:02PM EDT105.000.350.000.000.00-4025.00%
DHI220819C001100002022-04-19 12:32PM EDT110.000.300.000.000.00-455525.00%
DHI220819C001150002022-05-05 3:07PM EDT115.000.250.000.000.00-1025.00%
DHI220819C001200002022-04-19 11:23AM EDT120.000.150.000.750.00-12362.01%
DHI220819C001250002022-01-24 2:11PM EDT125.001.450.390.900.00-1672.51%
DHI220819C001300002022-03-18 10:04AM EDT130.000.670.000.750.00-81368.85%
DHI220819C001350002022-04-28 9:30AM EDT135.000.200.000.000.00-5025.00%
DHI220819C001400002022-03-10 10:53AM EDT140.000.400.002.200.00-1391.94%
DHI220819C001450002022-01-07 10:49AM EDT145.001.010.190.590.00-2078.32%
DHI220819C001550002022-02-09 1:56PM EDT155.000.180.040.730.00-1483.55%
DHI220819C001600002022-02-04 2:43PM EDT160.000.250.000.610.00-13483.01%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI220819P000375002022-05-18 3:25PM EDT37.500.550.000.000.00--025.00%
DHI220819P000400002022-05-20 3:27PM EDT40.000.550.000.000.00-1025.00%
DHI220819P000425002022-05-17 11:48AM EDT42.500.490.000.000.00-50025.00%
DHI220819P000450002022-05-16 10:52AM EDT45.000.850.000.000.00-12025.00%
DHI220819P000475002022-05-20 10:47AM EDT47.501.060.000.000.00-3012.50%
DHI220819P000500002022-05-20 3:56PM EDT50.001.150.000.000.00-32012.50%
DHI220819P000550002022-05-20 3:38PM EDT55.002.000.000.000.00-30012.50%
DHI220819P000575002022-05-20 3:27PM EDT57.502.500.000.000.00-106.25%
DHI220819P000600002022-05-18 11:05AM EDT60.003.400.000.000.00-906.25%
DHI220819P000625002022-05-20 10:47AM EDT62.504.410.000.000.00-4306.25%
DHI220819P000650002022-05-20 3:58PM EDT65.004.800.000.000.00-3203.13%
DHI220819P000675002022-05-20 12:20PM EDT67.506.900.000.000.00-2100.78%
DHI220819P000700002022-05-20 3:12PM EDT70.007.900.000.000.00-1000.00%
DHI220819P000725002022-05-20 9:58AM EDT72.509.400.000.000.00-100.00%
DHI220819P000750002022-05-20 3:44PM EDT75.0010.200.000.000.00-600.00%
DHI220819P000775002022-05-20 3:58PM EDT77.5011.800.000.000.00-500.00%
DHI220819P000800002022-05-20 2:52PM EDT80.0014.500.000.000.00-100.00%
DHI220819P000825002022-05-04 2:17PM EDT82.5014.080.000.000.00-2100.00%
DHI220819P000850002022-05-11 9:40AM EDT85.0019.500.000.000.00-200.00%
DHI220819P000875002022-05-20 3:25PM EDT87.5020.950.000.000.00-1000.00%
DHI220819P000900002022-05-18 3:04PM EDT90.0024.860.000.000.00-100.00%
DHI220819P000925002022-05-20 10:24AM EDT92.5026.070.000.000.00-800.00%
DHI220819P000950002022-05-04 3:41PM EDT95.0020.700.000.000.00-500.00%
DHI220819P000975002022-04-08 10:43AM EDT97.5026.2027.5028.600.00-1470.00%
DHI220819P001000002022-05-19 1:24PM EDT100.0032.500.000.000.00-100.00%
DHI220819P001050002022-05-19 1:05PM EDT105.0037.960.000.000.00-100.00%
DHI220819P001100002022-04-05 3:47PM EDT110.0036.6538.1041.300.00-21340.23%
DHI220819P001400002022-03-14 2:35PM EDT140.0064.250.000.000.00-200.00%