Australia markets open in 8 hours 58 minutes

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.34+1.99 (+2.61%)
As of 11:02AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI221118C000350002022-07-08 9:32AM EDT35.0037.7441.1042.400.00-110.00%
DHI221118C000450002022-07-11 3:27PM EDT45.0029.6033.6034.100.00-3466.26%
DHI221118C000550002022-06-23 12:11PM EDT55.0015.6023.3024.500.00-3256.69%
DHI221118C000600002022-07-06 3:20PM EDT60.0015.7018.0018.500.00-1528.37%
DHI221118C000625002022-07-06 9:42AM EDT62.5014.3513.8016.200.00-1329.35%
DHI221118C000650002022-08-01 9:52AM EDT65.0015.4315.6016.100.00-510050.66%
DHI221118C000675002022-08-05 3:15PM EDT67.5012.2013.8014.100.00-1218748.49%
DHI221118C000700002022-08-02 11:26AM EDT70.0011.0011.7012.300.00-10020547.21%
DHI221118C000725002022-08-04 10:56AM EDT72.508.8010.3010.500.00-1825945.22%
DHI221118C000750002022-08-04 2:12PM EDT75.007.748.508.900.00-1435843.82%
DHI221118C000775002022-08-08 10:23AM EDT77.507.317.207.50+1.16+18.86%223742.91%
DHI221118C000800002022-08-08 10:34AM EDT80.006.206.006.20+0.90+16.98%232141.80%
DHI221118C000825002022-08-05 10:02AM EDT82.503.904.805.100.00-385241.07%
DHI221118C000850002022-08-04 12:28PM EDT85.003.283.904.100.00-72,34440.11%
DHI221118C000875002022-08-04 10:16AM EDT87.502.553.003.300.00-159739.60%
DHI221118C000900002022-08-08 10:05AM EDT90.002.452.402.60+0.55+28.95%230438.94%
DHI221118C000925002022-08-05 3:22PM EDT92.501.451.802.000.00-440338.18%
DHI221118C000950002022-08-03 11:49AM EDT95.000.841.401.600.00-1016738.22%
DHI221118C001000002022-08-05 10:22AM EDT100.000.700.750.950.00-529237.67%
DHI221118C001050002022-07-19 12:56PM EDT105.000.450.400.600.00-41,40938.04%
DHI221118C001100002022-07-25 12:11PM EDT110.000.290.150.400.00-160038.87%
Putsfor18 November 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI221118P000325002022-06-21 12:04PM EDT32.500.630.000.500.00-91987.01%
DHI221118P000350002022-07-18 2:08PM EDT35.000.250.100.250.00-34875.78%
DHI221118P000375002022-08-04 10:22AM EDT37.500.180.150.300.00-21772.75%
DHI221118P000400002022-08-01 10:11AM EDT40.000.250.150.300.00-28467.09%
DHI221118P000425002022-07-06 10:15AM EDT42.500.950.200.400.00-45064.94%
DHI221118P000450002022-08-05 10:36AM EDT45.000.430.250.450.00-109661.38%
DHI221118P000475002022-08-02 2:52PM EDT47.500.550.350.550.00-12,38759.18%
DHI221118P000500002022-08-05 10:08AM EDT50.000.600.400.600.00-139555.27%
DHI221118P000525002022-08-01 10:05AM EDT52.500.700.600.700.00-11,43653.47%
DHI221118P000550002022-08-04 3:59PM EDT55.000.950.750.850.00-11,04651.07%
DHI221118P000575002022-05-27 2:51PM EDT57.503.100.000.000.00-1112.50%
DHI221118P000600002022-08-08 10:35AM EDT60.001.301.251.35-0.37-22.16%21,03348.29%
DHI221118P000625002022-08-04 10:48AM EDT62.501.951.551.800.00-237047.71%
DHI221118P000650002022-08-05 11:22AM EDT65.002.451.952.100.00-45,74844.90%
DHI221118P000675002022-08-08 10:32AM EDT67.502.602.452.60-0.47-15.31%11817,32843.30%
DHI221118P000700002022-08-08 10:14AM EDT70.003.203.103.30-0.50-13.51%32,33342.48%
DHI221118P000725002022-08-05 1:35PM EDT72.504.703.804.100.00-521241.49%
DHI221118P000750002022-08-08 10:45AM EDT75.004.904.604.90-0.63-11.39%532539.67%
DHI221118P000775002022-08-08 10:14AM EDT77.506.005.706.00-1.02-14.53%221838.90%
DHI221118P000800002022-08-08 10:45AM EDT80.007.206.907.20-0.93-11.44%123737.83%
DHI221118P000825002022-08-08 10:14AM EDT82.508.508.308.60-1.10-11.46%35637.06%
DHI221118P000850002022-08-01 10:04AM EDT85.0010.009.9010.200.00-26336.60%
DHI221118P000875002022-07-19 3:09PM EDT87.5015.8111.6011.900.00-212135.88%
DHI221118P000900002022-07-28 11:07AM EDT90.0015.2013.3013.800.00-25335.65%
DHI221118P000925002022-08-05 12:07PM EDT92.5017.5715.4015.800.00-111235.32%
DHI221118P000950002022-07-29 2:55PM EDT95.0018.4017.5017.900.00-5535.01%
DHI221118P001000002022-07-14 9:48AM EDT100.0028.9021.9022.300.00--333.91%