Australia markets close in 5 hours 40 minutes

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
76.83+0.32 (+0.42%)
At close: 04:00PM EDT
77.26 +0.43 (+0.56%)
After hours: 06:52PM EDT
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI230217C000500002022-08-11 1:18PM EDT50.0030.9928.1029.200.00--557.01%
DHI230217C000575002022-07-01 11:25AM EDT57.5016.5022.6023.400.00-5556.96%
DHI230217C000625002022-07-05 3:21PM EDT62.5015.9018.1018.400.00--049.07%
DHI230217C000675002022-06-30 10:30AM EDT67.508.6015.2016.100.00--1350.96%
DHI230217C000700002022-08-15 1:54PM EDT70.0014.3512.6012.900.00-15643.98%
DHI230217C000725002022-07-21 10:03AM EDT72.508.6111.0011.300.00-55442.69%
DHI230217C000750002022-08-15 2:30PM EDT75.0011.009.6010.000.00-1729442.38%
DHI230217C000775002022-08-04 9:41AM EDT77.507.808.308.500.00-310440.65%
DHI230217C000800002022-08-12 11:25AM EDT80.008.507.107.300.00-160239.83%
DHI230217C000825002022-08-18 12:24PM EDT82.505.946.106.30-2.16-26.67%48639.45%
DHI230217C000850002022-08-11 10:26AM EDT85.007.065.105.300.00-1013238.59%
DHI230217C000875002022-08-18 2:36PM EDT87.504.404.304.40-1.40-24.14%21237.71%
DHI230217C000900002022-08-18 3:19PM EDT90.003.703.603.80-0.70-15.91%165437.84%
DHI230217C000950002022-08-09 9:53AM EDT95.002.652.452.600.00-110536.83%
DHI230217C001000002022-08-04 10:09AM EDT100.001.801.551.750.00-11,14736.10%
DHI230217C001050002022-07-28 1:24PM EDT105.001.701.051.150.00--1335.47%
DHI230217C001100002022-08-12 9:52AM EDT110.001.200.650.800.00-2435.57%
DHI230217C001150002022-07-27 3:23PM EDT115.000.820.400.600.00--136.30%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI230217P000325002022-08-18 2:28PM EDT32.500.200.100.35-0.05-20.00%1039763.04%
DHI230217P000400002022-08-09 9:58AM EDT40.000.590.500.800.00-101160.55%
DHI230217P000425002022-07-01 11:45AM EDT42.501.700.500.850.00-2256.20%
DHI230217P000450002022-08-16 10:04AM EDT45.000.700.750.850.00-101553.76%
DHI230217P000475002022-08-16 12:01PM EDT47.500.880.901.000.00-13551.47%
DHI230217P000500002022-08-16 12:01PM EDT50.001.031.101.200.00-14050.20%
DHI230217P000525002022-07-29 10:00AM EDT52.501.601.351.450.00-243748.44%
DHI230217P000550002022-08-18 2:22PM EDT55.001.711.651.75+0.05+3.01%102946.80%
DHI230217P000575002022-08-16 10:29AM EDT57.502.002.002.100.00-12445.22%
DHI230217P000600002022-08-18 3:44PM EDT60.002.502.452.550.00-536543.98%
DHI230217P000625002022-08-18 10:30AM EDT62.503.102.953.100.00-36042.96%
DHI230217P000650002022-08-18 2:25PM EDT65.003.613.503.70+0.41+12.81%107741.74%
DHI230217P000675002022-08-11 11:59AM EDT67.504.004.204.400.00-110240.61%
DHI230217P000700002022-08-18 2:31PM EDT70.005.125.005.10+0.62+13.78%660339.01%
DHI230217P000725002022-08-18 3:23PM EDT72.506.016.006.10+0.41+7.32%268238.45%
DHI230217P000750002022-08-18 12:48PM EDT75.007.307.007.20+0.60+8.96%278937.81%
DHI230217P000775002022-08-18 12:24PM EDT77.508.498.208.40-0.21-2.41%68837.10%
DHI230217P000800002022-08-17 3:59PM EDT80.009.709.209.700.00-256736.30%
DHI230217P000825002022-08-12 12:54PM EDT82.5010.1010.9011.100.00-11635.43%
DHI230217P000850002022-08-10 10:00AM EDT85.0011.8012.3012.700.00-1734.94%