Australia markets close in 3 hours 45 minutes

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.47-3.47 (-3.37%)
At close: 04:00PM EST
99.18 -0.29 (-0.29%)
After hours: 07:52PM EST
In the money
Show:ListStraddle
Callsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI230217C000325002022-09-29 2:45PM EST32.5036.5045.3046.200.00--100.00%
DHI230217C000400002022-10-20 1:34PM EST40.0028.3041.3042.400.00-100.00%
DHI230217C000425002022-12-28 1:57PM EST42.5045.9053.7054.300.00-120.00%
DHI230217C000475002023-01-09 11:34AM EST47.5046.9050.1053.600.00--2308.59%
DHI230217C000500002022-12-28 2:43PM EST50.0038.6046.2047.000.00-150.00%
DHI230217C000525002023-01-05 11:57AM EST52.5038.6046.6047.300.00-44192.58%
DHI230217C000550002023-01-09 2:59PM EST55.0038.1043.4045.400.00-38222.75%
DHI230217C000575002023-01-23 2:28PM EST57.5037.7040.7043.000.00-25213.87%
DHI230217C000600002023-02-03 3:59PM EST60.0039.3039.2039.70+1.94+5.19%7539147.27%
DHI230217C000625002023-02-03 3:59PM EST62.5036.9036.7037.40+6.10+19.81%7543116.41%
DHI230217C000650002022-12-23 3:49PM EST65.0024.6029.4030.300.00-770.00%
DHI230217C000675002023-02-03 3:59PM EST67.5031.9031.5032.20+6.70+26.59%7540116.99%
DHI230217C000700002023-02-03 3:59PM EST70.0029.3029.1029.80-3.40-10.40%15078115.04%
DHI230217C000725002023-02-03 3:59PM EST72.5026.8026.7027.20+5.57+26.24%251998.24%
DHI230217C000750002023-02-03 1:56PM EST75.0025.2024.2024.60+3.38+15.49%70430080.86%
DHI230217C000775002023-02-03 1:56PM EST77.5022.7021.7022.40+3.86+20.49%70330967.19%
DHI230217C000800002023-02-03 3:48PM EST80.0019.3519.2019.60-3.75-16.23%1,4281,04464.75%
DHI230217C000825002023-01-23 11:13AM EST82.5013.6016.7017.200.00-137263.57%
DHI230217C000840002023-01-23 1:13PM EST84.0012.6014.9016.100.00--874.76%
DHI230217C000850002023-02-03 9:31AM EST85.0015.0014.2014.90-2.20-12.79%476463.97%
DHI230217C000860002023-01-23 12:54PM EST86.0010.9012.7014.200.00--369.92%
DHI230217C000875002023-02-02 3:21PM EST87.5015.2411.6012.400.00-41,80254.79%
DHI230217C000880002023-01-23 12:10PM EST88.008.8011.4011.800.00--149.41%
DHI230217C000890002023-01-24 3:44PM EST89.009.0010.3010.900.00--149.27%
DHI230217C000900002023-02-03 3:20PM EST90.009.909.509.80-2.60-20.80%5281,95942.38%
DHI230217C000910002023-01-31 2:09PM EST91.007.558.508.90+7.55--2041.90%
DHI230217C000925002023-02-02 1:58PM EST92.5011.707.307.600.00-1861841.21%
DHI230217C000930002023-01-27 11:54AM EST93.005.506.807.100.00-1139.21%
DHI230217C000940002023-02-02 2:38PM EST94.009.606.006.300.00-10217839.16%
DHI230217C000950002023-02-03 10:44AM EST95.007.105.205.50-1.50-17.44%1447338.33%
DHI230217C000960002023-02-02 2:53PM EST96.007.524.504.700.00-211636.87%
DHI230217C000970002023-02-02 12:55PM EST97.006.613.804.000.00-16030436.30%
DHI230217C000975002023-02-03 3:35PM EST97.503.603.503.70-2.70-42.86%1120836.45%
DHI230217C000980002023-02-02 3:59PM EST98.005.903.203.400.00-243236.40%
DHI230217C000990002023-02-03 12:29PM EST99.003.702.652.80+1.65+80.49%45335.65%
DHI230217C001000002023-02-03 3:23PM EST100.002.322.152.30-2.03-46.67%281,96935.45%
DHI230217C001010002023-02-03 1:41PM EST101.002.151.701.85-1.75-44.87%710635.06%
DHI230217C001020002023-02-03 10:13AM EST102.002.011.301.50-1.06-34.53%726235.25%
DHI230217C001030002023-02-03 3:23PM EST103.001.151.001.15-1.86-61.79%19034.60%
DHI230217C001040002023-02-03 2:37PM EST104.000.960.750.90-0.94-49.47%311234.67%
DHI230217C001050002023-02-03 2:42PM EST105.000.720.550.70-0.93-56.36%181,44634.82%
DHI230217C001060002023-02-03 1:41PM EST106.000.590.400.50+0.59-111034.08%
DHI230217C001070002023-02-03 12:19PM EST107.000.600.300.40+0.60-222234.82%
DHI230217C001100002023-02-03 11:53AM EST110.000.250.050.20-0.22-46.81%69630136.77%
DHI230217C001150002023-02-02 2:45PM EST115.000.120.001.750.00-2770.51%
DHI230217C001200002023-01-24 11:54AM EST120.000.010.000.750.00-101267.97%
Putsfor17 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI230217P000325002023-02-02 1:25PM EST32.500.030.000.050.00-2881228.13%
DHI230217P000350002022-11-10 9:57AM EST35.000.120.000.200.00-71251.56%
DHI230217P000375002022-11-07 10:54AM EST37.500.200.000.150.00-89227.34%
DHI230217P000400002022-12-13 9:30AM EST40.000.130.000.000.00-42950.00%
DHI230217P000425002022-09-20 12:56PM EST42.500.700.800.900.00-22298.34%
DHI230217P000450002023-01-12 3:23PM EST45.000.050.000.050.00-1100165.63%
DHI230217P000475002022-11-28 2:19PM EST47.500.200.000.300.00-141193.36%
DHI230217P000500002022-12-21 3:04PM EST50.000.180.000.300.00-121601180.86%
DHI230217P000525002022-12-16 3:41PM EST52.500.100.000.150.00-202696153.91%
DHI230217P000550002023-01-30 2:45PM EST55.000.050.000.050.00-1162125.78%
DHI230217P000575002023-01-20 2:57PM EST57.500.050.000.050.00-57693117.19%
DHI230217P000600002023-01-24 9:41AM EST60.000.030.000.050.00-37,491108.59%
DHI230217P000625002023-01-24 9:37AM EST62.500.010.000.100.00-1202109.38%
DHI230217P000650002023-02-03 1:54PM EST65.000.030.000.050.00-354492.97%
DHI230217P000675002023-02-03 1:54PM EST67.500.080.000.10+0.02+33.33%349692.97%
DHI230217P000700002023-02-02 3:26PM EST70.000.020.000.050.00-2289578.13%
DHI230217P000725002023-02-02 11:42AM EST72.500.050.000.100.00-1039177.34%
DHI230217P000750002023-02-02 3:57PM EST75.000.010.000.050.00-1113,28364.06%
DHI230217P000775002023-02-02 3:43PM EST77.500.050.000.050.00-2273357.42%
DHI230217P000800002023-02-03 3:28PM EST80.000.050.000.05+0.02+66.67%1347650.78%
DHI230217P000825002023-02-01 2:03PM EST82.500.570.000.200.00-41,86554.49%
DHI230217P000830002023-01-30 9:30AM EST83.000.250.000.200.00-1452.93%
DHI230217P000840002023-01-26 12:48PM EST84.000.350.050.200.00--151.95%
DHI230217P000850002023-02-02 3:57PM EST85.000.200.050.250.00-172,14450.68%
DHI230217P000860002023-01-25 11:50AM EST86.000.600.050.200.00--250.39%
DHI230217P000870002023-01-26 12:33PM EST87.000.600.050.750.00--355.57%
DHI230217P000875002023-02-03 3:05PM EST87.500.190.100.25+0.02+11.76%82,02747.85%
DHI230217P000880002023-01-27 1:16PM EST88.000.550.150.250.00-130646.19%
DHI230217P000890002023-02-02 10:38AM EST89.000.230.200.300.00-103144.82%
DHI230217P000900002023-02-03 3:05PM EST90.000.350.250.35+0.11+45.83%461,84943.07%
DHI230217P000910002023-02-02 10:50AM EST91.000.230.350.450.00-1015142.48%
DHI230217P000920002023-02-02 11:32AM EST92.000.300.450.550.00-155841.31%
DHI230217P000925002023-02-03 10:58AM EST92.500.350.500.650.00-750341.70%
DHI230217P000930002023-02-02 2:47PM EST93.000.320.600.700.00-1,0074040.75%
DHI230217P000940002023-02-03 9:30AM EST94.000.700.750.90+0.30+75.00%126940.53%
DHI230217P000950002023-02-03 3:53PM EST95.001.070.951.10+0.56+109.80%40067839.58%
DHI230217P000960002023-02-03 11:30AM EST96.000.901.201.35+0.25+38.46%78838.82%
DHI230217P000970002023-02-03 2:53PM EST97.001.451.451.65+0.61+72.62%258238.11%
DHI230217P000975002023-02-03 3:59PM EST97.501.771.701.80+0.77+77.00%28817737.50%
DHI230217P000980002023-02-03 1:54PM EST98.001.701.852.00+0.65+61.90%710037.40%
DHI230217P000990002023-02-03 3:59PM EST99.002.352.302.45+1.05+80.77%11,04937.33%
DHI230217P001000002023-02-03 1:38PM EST100.002.502.802.95+1.00+66.67%3614537.11%
DHI230217P001010002023-02-03 1:37PM EST101.003.003.303.50+3.00-473836.77%
DHI230217P001020002023-02-03 12:01PM EST102.003.253.904.20+0.90+38.30%1541437.79%
DHI230217P001030002023-02-03 3:50PM EST103.004.904.504.90+4.90-13138.06%
DHI230217P001040002023-02-02 2:13PM EST104.002.955.305.70+2.95--639.26%
DHI230217P001050002023-02-02 11:57AM EST105.003.956.206.400.00-101438.04%
DHI230217P001060002023-02-02 1:25PM EST106.004.307.007.30+4.30--139.80%
DHI230217P001070002023-02-03 10:24AM EST107.006.207.908.20+6.20-7041.21%
DHI230217P001100002023-02-03 11:53AM EST110.009.3010.6011.00-2.84-23.39%695545.65%
DHI230217P001250002023-01-24 10:23AM EST125.0027.3025.5026.300.00--1078.81%