Australia markets closed

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.33-0.37 (-0.43%)
At close: 04:00PM EST
86.40 +0.07 (+0.08%)
Pre-market: 04:08AM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI230120C000325002022-09-19 1:23PM EST32.5040.2035.8036.500.00-110.00%
DHI230120C000350002022-11-18 2:16PM EST35.0046.000.000.000.00-800.00%
DHI230120C000375002022-09-26 10:08AM EST37.5033.4038.1038.700.00-220.00%
DHI230120C000400002022-11-09 1:02PM EST40.0036.600.000.000.00-300.00%
DHI230120C000425002022-10-05 2:37PM EST42.5031.2031.9032.700.00-3180.00%
DHI230120C000450002022-11-10 10:21AM EST45.0039.000.000.000.00-100.00%
DHI230120C000475002022-09-14 10:16AM EST47.5022.4023.1023.700.00-1610.00%
DHI230120C000500002022-10-19 11:58AM EST50.0019.3431.4032.200.00-2620.00%
DHI230120C000525002022-10-07 2:33PM EST52.5020.5023.1023.800.00-120.00%
DHI230120C000550002022-10-27 8:44AM EST55.0022.2029.0029.500.00-600.00%
DHI230120C000575002022-12-02 11:33AM EST57.5028.880.000.000.00-100.00%
DHI230120C000600002022-11-16 9:59AM EST60.0024.000.000.000.00-500.00%
DHI230120C000625002022-11-28 3:04PM EST62.5021.300.000.000.00-1000.00%
DHI230120C000650002022-11-29 1:46PM EST65.0019.670.000.000.00-700.00%
DHI230120C000675002022-12-02 3:26PM EST67.5019.730.000.000.00-200.00%
DHI230120C000700002022-12-01 9:43AM EST70.0017.710.000.000.00-600.00%
DHI230120C000725002022-11-29 12:58PM EST72.5013.070.000.000.00-100.00%
DHI230120C000750002022-12-02 11:33AM EST75.0012.470.000.000.00-400.00%
DHI230120C000775002022-12-01 1:17PM EST77.5011.290.000.000.00-100.00%
DHI230120C000800002022-12-02 3:01PM EST80.008.800.000.000.00-1500.00%
DHI230120C000825002022-12-02 1:03PM EST82.506.300.000.000.00-1500.00%
DHI230120C000850002022-12-02 2:59PM EST85.005.360.000.000.00-4900.00%
DHI230120C000875002022-12-02 3:01PM EST87.504.000.000.000.00-800.78%
DHI230120C000900002022-12-02 2:42PM EST90.002.800.000.000.00-2203.13%
DHI230120C000925002022-12-02 10:46AM EST92.501.930.000.000.00-1106.25%
DHI230120C000950002022-12-02 2:31PM EST95.001.250.000.000.00-906.25%
DHI230120C000975002022-12-02 10:34AM EST97.500.900.000.000.00-906.25%
DHI230120C001000002022-12-02 10:57AM EST100.000.550.000.000.00-2012.50%
DHI230120C001050002022-12-01 11:27AM EST105.000.360.000.000.00-12012.50%
DHI230120C001100002022-12-02 9:36AM EST110.000.400.000.000.00-1012.50%
DHI230120C001150002022-12-02 9:36AM EST115.000.100.000.000.00-1012.50%
DHI230120C001200002022-12-02 3:01PM EST120.000.050.000.000.00-6025.00%
DHI230120C001250002022-08-17 8:30AM EST125.000.180.000.200.00-810753.32%
DHI230120C001300002022-07-22 8:38AM EST130.000.240.000.250.00-114653.81%
DHI230120C001350002022-07-22 8:38AM EST135.000.160.000.200.00-129956.06%
DHI230120C001400002022-06-21 9:46AM EST140.000.100.000.000.00-109325.00%
DHI230120C001450002022-02-23 11:02AM EST145.000.650.321.110.00-43187.50%
DHI230120C001500002022-05-27 2:33PM EST150.000.150.000.200.00-132966.99%
DHI230120C001550002022-05-27 2:33PM EST155.000.100.000.150.00-14167.77%
DHI230120C001600002022-07-05 8:30AM EST160.000.150.000.000.00-1225.00%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI230120P000325002022-11-14 9:51AM EST32.500.150.000.000.00-1050.00%
DHI230120P000350002022-11-10 9:56AM EST35.000.100.000.000.00-1050.00%
DHI230120P000375002022-11-14 10:22AM EST37.500.100.000.000.00-1050.00%
DHI230120P000400002022-11-23 9:59AM EST40.000.050.000.000.00-1050.00%
DHI230120P000425002022-11-09 11:12AM EST42.500.500.000.000.00-2050.00%
DHI230120P000450002022-12-02 9:30AM EST45.002.350.000.300.00-71,12889.06%
DHI230120P000475002022-11-11 9:43AM EST47.500.100.000.000.00-1025.00%
DHI230120P000500002022-12-01 9:30AM EST50.000.100.000.000.00-200025.00%
DHI230120P000525002022-11-21 10:47AM EST52.500.450.000.000.00-8025.00%
DHI230120P000550002022-11-28 2:32PM EST55.000.200.000.000.00-9025.00%
DHI230120P000575002022-12-01 10:21AM EST57.500.180.000.000.00-71025.00%
DHI230120P000600002022-11-28 3:22PM EST60.000.350.000.000.00-12025.00%
DHI230120P000625002022-11-25 10:53AM EST62.500.420.000.000.00-1025.00%
DHI230120P000650002022-12-02 3:16PM EST65.000.350.000.000.00-10012.50%
DHI230120P000675002022-12-02 2:31PM EST67.500.450.000.000.00-35012.50%
DHI230120P000700002022-12-02 3:11PM EST70.000.510.000.000.00-32012.50%
DHI230120P000725002022-12-02 10:49AM EST72.500.850.000.000.00-20012.50%
DHI230120P000750002022-12-02 2:08PM EST75.001.080.000.000.00-19012.50%
DHI230120P000775002022-12-02 10:44AM EST77.501.580.000.000.00-1106.25%
DHI230120P000800002022-12-02 3:55PM EST80.002.050.000.000.00-306.25%
DHI230120P000825002022-12-02 2:23PM EST82.502.750.000.000.00-103.13%
DHI230120P000850002022-12-02 3:42PM EST85.003.610.000.000.00-2501.56%
DHI230120P000875002022-12-01 12:36PM EST87.504.690.000.000.00-500.00%
DHI230120P000900002022-12-02 2:34PM EST90.006.400.000.000.00-400.00%
DHI230120P000925002022-11-22 10:06AM EST92.5011.600.000.000.00-1000.00%
DHI230120P000950002022-12-01 11:52AM EST95.009.370.000.000.00-100.00%
DHI230120P000975002022-11-30 12:24PM EST97.5014.600.000.000.00-100.00%
DHI230120P001000002022-11-10 12:11PM EST100.0016.900.000.000.00-500.00%
DHI230120P001050002022-10-17 10:23AM EST105.0035.1424.8025.300.00-164101.25%
DHI230120P001100002022-07-08 1:19PM EST110.0037.0533.4034.000.00-814141.94%
DHI230120P001150002022-02-10 11:31AM EST115.0031.1535.4036.850.00-1103129.25%
DHI230120P001200002021-11-10 6:47AM EST120.0034.4521.7522.400.00-4540.00%
DHI230120P001300002021-10-18 1:47PM EST130.0043.8033.6034.450.00-3110.00%
DHI230120P001350002022-07-21 8:48AM EST135.0063.8060.1061.300.00-100198.96%
DHI230120P001400002021-11-10 6:47AM EST140.0052.8535.3536.800.00-860.00%
DHI230120P001450002022-05-09 8:47AM EST145.0075.100.000.000.00-100.00%
DHI230120P001500002022-01-20 9:32AM EST150.0059.0065.0568.300.00-58129.83%
DHI230120P001550002021-11-10 6:47AM EST155.0067.8046.7549.900.00-330.00%
DHI230120P001600002022-07-21 9:42AM EST160.0087.4085.2086.300.00-130229.27%