Australia markets close in 25 minutes

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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI230120C000350002022-04-19 12:29PM EDT35.0039.7031.9033.800.00-11235.55%
DHI230120C000375002021-11-10 7:47AM EDT37.5032.4770.7074.000.00-100.00%
DHI230120C000400002022-05-02 3:01PM EDT40.0030.100.000.000.00-100.00%
DHI230120C000425002021-11-10 7:47AM EDT42.5045.0066.1567.900.00-12525.39%
DHI230120C000450002022-05-11 1:10PM EDT45.0023.200.000.000.00-300.00%
DHI230120C000475002022-05-20 1:34PM EDT47.5022.200.000.000.00-4600.00%
DHI230120C000500002022-05-12 10:52AM EDT50.0021.400.000.000.00-1500.00%
DHI230120C000550002022-05-19 12:53PM EDT55.0016.810.000.000.00-800.00%
DHI230120C000575002022-05-20 3:38PM EDT57.5016.300.000.000.00-3700.00%
DHI230120C000600002022-05-20 1:59PM EDT60.0013.800.000.000.00-2000.00%
DHI230120C000625002022-05-09 11:00AM EDT62.5014.550.000.000.00-100.00%
DHI230120C000650002022-05-20 12:14PM EDT65.0010.480.000.000.00-300.00%
DHI230120C000675002022-05-20 2:16PM EDT67.509.560.000.000.00-100.00%
DHI230120C000700002022-05-20 3:49PM EDT70.009.150.000.000.00-400.78%
DHI230120C000725002022-05-19 12:24PM EDT72.507.400.000.000.00-501.56%
DHI230120C000750002022-05-20 2:16PM EDT75.006.450.000.000.00-103.13%
DHI230120C000775002022-05-20 2:16PM EDT77.505.600.000.000.00-103.13%
DHI230120C000800002022-05-20 11:57AM EDT80.004.680.000.000.00-1803.13%
DHI230120C000825002022-05-20 2:16PM EDT82.504.250.000.000.00-106.25%
DHI230120C000850002022-05-20 3:33PM EDT85.003.900.000.000.00-1106.25%
DHI230120C000875002022-05-16 3:26PM EDT87.503.450.000.000.00-506.25%
DHI230120C000900002022-05-19 1:45PM EDT90.002.800.000.000.00-1306.25%
DHI230120C000925002022-05-20 1:00PM EDT92.502.260.000.000.00-106.25%
DHI230120C000950002022-05-20 9:43AM EDT95.001.900.000.000.00-306.25%
DHI230120C000975002022-05-13 3:10PM EDT97.502.000.000.000.00-10012.50%
DHI230120C001000002022-05-17 12:04PM EDT100.001.670.000.000.00-16012.50%
DHI230120C001050002022-05-20 1:34PM EDT105.001.050.000.000.00-3012.50%
DHI230120C001100002022-05-18 2:35PM EDT110.000.700.000.000.00-2012.50%
DHI230120C001150002022-05-20 12:13PM EDT115.000.560.000.000.00-6012.50%
DHI230120C001200002022-05-20 9:32AM EDT120.000.480.000.000.00-8012.50%
DHI230120C001250002022-05-16 9:42AM EDT125.000.400.000.000.00-2012.50%
DHI230120C001300002022-05-18 9:30AM EDT130.000.300.000.000.00-2012.50%
DHI230120C001350002022-05-02 12:53PM EDT135.000.300.000.000.00-2012.50%
DHI230120C001400002022-05-11 3:50PM EDT140.000.450.000.000.00-15012.50%
DHI230120C001450002022-02-23 12:02PM EDT145.000.650.321.110.00-43152.81%
DHI230120C001500002022-05-19 10:13AM EDT150.000.050.000.000.00-2025.00%
DHI230120C001550002022-04-28 12:44PM EDT155.000.350.000.000.00-1025.00%
DHI230120C001600002022-01-05 1:03PM EDT160.002.550.370.720.00--155.18%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI230120P000350002022-05-16 9:30AM EDT35.001.050.000.000.00-2012.50%
DHI230120P000375002022-05-06 10:17AM EDT37.501.600.000.000.00-1012.50%
DHI230120P000400002022-05-19 12:18PM EDT40.001.470.000.000.00-1012.50%
DHI230120P000425002022-05-18 2:12PM EDT42.501.950.000.000.00-1012.50%
DHI230120P000450002022-05-20 2:58PM EDT45.002.180.000.000.00-1012.50%
DHI230120P000475002022-05-20 11:41AM EDT47.502.650.000.000.00-5012.50%
DHI230120P000500002022-05-20 3:55PM EDT50.003.000.000.000.00-1406.25%
DHI230120P000550002022-05-20 3:32PM EDT55.004.400.000.000.00-306.25%
DHI230120P000575002022-05-20 3:29PM EDT57.505.200.000.000.00-206.25%
DHI230120P000600002022-05-20 1:56PM EDT60.006.300.000.000.00-1303.13%
DHI230120P000625002022-05-20 12:46PM EDT62.507.590.000.000.00-103.13%
DHI230120P000650002022-05-20 3:03PM EDT65.008.300.000.000.00-401.56%
DHI230120P000675002022-05-19 1:47PM EDT67.509.290.000.000.00-2000.78%
DHI230120P000700002022-05-18 3:48PM EDT70.0011.600.000.000.00-100.00%
DHI230120P000725002022-05-18 1:54PM EDT72.5013.000.000.000.00-100.00%
DHI230120P000750002022-05-18 3:18PM EDT75.0014.550.000.000.00-12600.00%
DHI230120P000775002022-05-09 10:05AM EDT77.5013.380.000.000.00-100.00%
DHI230120P000800002022-05-13 9:30AM EDT80.0016.800.000.000.00-100.00%
DHI230120P000825002022-05-19 11:48AM EDT82.5018.860.000.000.00-200.00%
DHI230120P000850002022-05-04 3:24PM EDT85.0018.500.000.000.00-100.00%
DHI230120P000875002022-05-19 1:45PM EDT87.5022.400.000.000.00-400.00%
DHI230120P000900002022-05-20 11:32AM EDT90.0025.100.000.000.00-5500.00%
DHI230120P000925002022-05-20 1:53PM EDT92.5027.400.000.000.00-1400.00%
DHI230120P000950002022-04-19 1:05PM EDT95.0024.0329.6030.100.00-618349.41%
DHI230120P000975002022-05-18 2:38PM EDT97.5032.800.000.000.00-200.00%
DHI230120P001000002022-05-19 1:55PM EDT100.0033.100.000.000.00-700.00%
DHI230120P001050002022-05-12 1:37PM EDT105.0039.050.000.000.00-100.00%
DHI230120P001100002022-05-11 10:49AM EDT110.0043.300.000.000.00-2200.00%
DHI230120P001150002022-02-10 12:31PM EDT115.0031.1535.4036.850.00-11030.00%
DHI230120P001200002021-11-10 7:47AM EDT120.0034.4521.7522.400.00-4540.00%
DHI230120P001300002021-10-18 2:47PM EDT130.0043.8033.6034.450.00-3110.00%
DHI230120P001400002021-11-10 7:47AM EDT140.0052.8535.3536.800.00-860.00%
DHI230120P001450002022-05-09 9:47AM EDT145.0075.100.000.000.00-100.00%
DHI230120P001500002022-01-20 10:32AM EDT150.0059.0065.0568.300.00-580.00%
DHI230120P001550002021-11-10 7:47AM EDT155.0067.8046.7549.900.00-330.00%