DHI - D.R. Horton, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI230818C000500002023-04-24 11:59AM EDT50.0057.2056.6057.500.00-130.00%
DHI230818C000650002023-03-10 11:19AM EDT65.0031.8032.0032.800.00-5100.00%
DHI230818C000700002023-06-07 1:30PM EDT70.0045.0044.5044.800.00-267270.61%
DHI230818C000750002023-06-06 3:59PM EDT75.0041.1539.7040.100.00-23766.65%
DHI230818C000800002023-06-02 9:52AM EDT80.0030.8334.7035.200.00-12958.98%
DHI230818C000825002023-05-25 12:59PM EDT82.5025.9032.3032.800.00-32156.30%
DHI230818C000850002023-06-06 11:13AM EDT85.0029.5030.0030.400.00-1954.10%
DHI230818C000875002023-05-15 11:06AM EDT87.5024.0527.5027.800.00-24551.15%
DHI230818C000900002023-06-07 1:29PM EDT90.0025.7025.2025.500.00-232849.12%
DHI230818C000925002023-04-20 11:11AM EDT92.5019.8019.9020.300.00-104290.00%
DHI230818C000950002023-05-26 1:10PM EDT95.0014.3220.7021.000.00-637445.18%
DHI230818C000975002023-06-07 2:52PM EDT97.5018.9218.4018.700.00-421342.41%
DHI230818C001000002023-06-07 12:44PM EDT100.0017.2016.2016.500.00-121,22840.13%
DHI230818C001050002023-06-07 1:51PM EDT105.0012.2612.2012.400.00-448936.43%
DHI230818C001100002023-06-08 10:14AM EDT110.009.208.608.80+0.20+2.22%273333.56%
DHI230818C001150002023-06-08 11:28AM EDT115.005.705.605.80-0.10-1.72%31,42331.18%
DHI230818C001200002023-06-08 1:14PM EDT120.003.513.403.60-0.69-16.43%411,34929.77%
DHI230818C001250002023-06-08 10:14AM EDT125.002.121.852.00+0.04+1.92%324928.25%
DHI230818C001300002023-06-08 1:12PM EDT130.001.000.951.05-0.07-6.54%314627.42%
DHI230818C001350002023-06-06 1:28PM EDT135.000.450.450.550.00-62,80127.27%
DHI230818C001400002023-06-07 9:38AM EDT140.000.290.200.300.00-110427.69%
DHI230818C001450002023-03-16 3:58PM EDT145.000.370.000.500.00-1134.72%
DHI230818C001500002023-04-11 12:41PM EDT150.000.310.000.750.00--241.94%
Putsfor18 August 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI230818P000450002023-04-24 2:01PM EDT45.000.250.000.750.00-188109.96%
DHI230818P000475002023-05-05 3:46PM EDT47.500.040.000.750.00-10153104.10%
DHI230818P000500002023-05-12 12:16PM EDT50.000.100.000.400.00-15889.06%
DHI230818P000550002023-05-01 9:31AM EDT55.000.150.000.750.00-334388.18%
DHI230818P000600002023-06-05 2:07PM EDT60.000.200.000.200.00-11,84164.26%
DHI230818P000650002023-06-07 1:28PM EDT65.000.100.000.150.00-13,34254.88%
DHI230818P000700002023-06-08 11:50AM EDT70.000.050.050.250.00-5001,70053.13%
DHI230818P000750002023-06-05 10:23AM EDT75.000.100.050.750.00-262555.03%
DHI230818P000800002023-06-06 11:35AM EDT80.000.300.100.750.00-259354.74%
DHI230818P000825002023-05-31 12:31PM EDT82.500.780.100.750.00-260450.88%
DHI230818P000850002023-06-06 9:30AM EDT85.000.850.200.800.00-101,61147.85%
DHI230818P000875002023-06-08 11:02AM EDT87.500.500.450.50-0.02-3.85%118239.38%
DHI230818P000900002023-06-07 1:07PM EDT90.000.550.550.650.00-1,0223,27738.31%
DHI230818P000925002023-06-06 3:04PM EDT92.500.750.700.800.00-161336.77%
DHI230818P000950002023-06-08 9:36AM EDT95.001.000.901.00+0.10+11.11%138135.38%
DHI230818P000975002023-06-05 12:46PM EDT97.501.501.151.250.00-152034.03%
DHI230818P001000002023-06-08 11:11AM EDT100.001.451.451.60-0.10-6.45%51,88433.02%
DHI230818P001050002023-06-08 9:56AM EDT105.002.402.302.50-0.02-0.83%31,13330.59%
DHI230818P001100002023-06-08 1:05PM EDT110.003.803.703.80-0.10-2.56%42,63527.98%
DHI230818P001150002023-06-08 12:40PM EDT115.005.805.605.800.00-2179625.89%
DHI230818P001200002023-06-08 12:14PM EDT120.008.488.408.60+0.08+0.95%35936624.10%
DHI230818P001250002023-06-06 3:31PM EDT125.0011.1011.8012.200.00-21722.46%
DHI230818P001300002023-05-15 9:43AM EDT130.0021.5716.0016.300.00-4018.56%
DHI230818P001350002023-05-08 10:15AM EDT135.0027.3719.1019.700.00-200.00%