Australia markets closed

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.52-0.29 (-0.30%)
At close: 04:00PM EST
96.04 -0.48 (-0.50%)
After hours: 07:45PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240119C000325002022-09-26 11:32AM EST32.5038.8044.9045.800.00-140.00%
DHI240119C000350002023-01-06 11:28AM EST35.0059.8562.1063.300.00-1169.48%
DHI240119C000400002022-11-09 1:02PM EST40.0039.4047.1048.500.00-120.00%
DHI240119C000425002022-09-22 9:26AM EST42.5032.8031.3032.200.00-120.00%
DHI240119C000450002023-01-06 9:50AM EST45.0050.3052.8054.300.00-305162.29%
DHI240119C000475002022-09-22 9:34AM EST47.5028.9027.5028.200.00--30.00%
DHI240119C000500002023-01-27 11:23AM EST50.0049.0348.1049.50-0.28-0.57%1013756.98%
DHI240119C000525002023-01-24 9:30AM EST52.5047.6046.3047.200.00-110156.65%
DHI240119C000550002023-01-23 2:47PM EST55.0043.2044.1045.000.00-2014455.10%
DHI240119C000575002023-01-19 1:36PM EST57.5039.4041.9042.800.00-103053.48%
DHI240119C000600002023-01-27 11:49AM EST60.0040.5039.8040.80+0.50+1.25%440252.56%
DHI240119C000625002023-01-06 2:03PM EST62.5036.0037.6038.500.00-3350.51%
DHI240119C000650002023-01-17 10:02AM EST65.0035.5035.5036.600.00-514352.09%
DHI240119C000675002022-11-16 11:25AM EST67.5024.8528.9029.600.00-1524.27%
DHI240119C000700002023-01-13 3:17PM EST70.0031.4031.5032.400.00-417448.74%
DHI240119C000725002022-11-11 3:11PM EST72.5023.4622.4023.000.00-190.00%
DHI240119C000750002023-01-26 3:12PM EST75.0028.3527.6028.400.00-1219845.87%
DHI240119C000775002023-01-26 10:05AM EST77.5025.7025.9026.700.00-131145.33%
DHI240119C000800002023-01-26 9:35AM EST80.0024.4024.0024.800.00-177943.96%
DHI240119C000825002023-01-26 9:35AM EST82.5022.6922.3023.200.00-191443.42%
DHI240119C000850002023-01-24 1:26PM EST85.0022.1020.6021.200.00-25041.52%
DHI240119C000875002023-01-24 9:30AM EST87.5021.0019.0019.600.00-62940.70%
DHI240119C000900002023-01-27 2:21PM EST90.0018.1017.5018.00+0.80+4.62%490339.74%
DHI240119C000925002023-01-25 11:04AM EST92.5015.6015.9016.600.00-1215839.18%
DHI240119C000950002023-01-24 2:27PM EST95.0016.1014.6015.200.00-131338.46%
DHI240119C000975002023-01-26 9:41AM EST97.5014.1013.3013.900.00-28137.84%
DHI240119C001000002023-01-27 11:31AM EST100.0012.6011.9012.60+0.38+3.11%1285737.07%
DHI240119C001050002023-01-27 12:16PM EST105.0010.509.9010.40+0.20+1.94%931536.07%
DHI240119C001100002023-01-26 3:23PM EST110.008.308.008.400.00-128034.94%
DHI240119C001150002023-01-25 10:33AM EST115.006.506.406.700.00-38533.95%
DHI240119C001200002023-01-27 10:08AM EST120.005.335.005.40+0.06+1.14%11,42833.44%
DHI240119C001250002023-01-27 3:13PM EST125.004.073.904.30-0.03-0.73%24432.93%
DHI240119C001300002023-01-27 10:08AM EST130.003.283.003.30-0.58-15.03%11632.13%
DHI240119C001350002023-01-27 9:48AM EST135.002.502.152.50-0.20-7.41%52031.41%
DHI240119C001400002023-01-27 3:09PM EST140.001.851.752.00-0.16-7.96%87531.35%
DHI240119C001450002022-12-16 3:47PM EST145.002.101.952.150.00-105633.98%
DHI240119C001500002023-01-19 2:37PM EST150.001.351.001.200.00-13930.84%
DHI240119C001550002023-01-12 3:33PM EST155.001.450.750.850.00-11430.08%
DHI240119C001600002023-01-18 1:35PM EST160.000.920.400.650.00-133429.92%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240119P000325002023-01-24 9:30AM EST32.500.550.150.750.00-159160.84%
DHI240119P000350002023-01-06 1:42PM EST35.000.720.050.850.00-111756.98%
DHI240119P000375002022-12-13 9:30AM EST37.501.000.000.000.00-411525.00%
DHI240119P000400002023-01-26 10:30AM EST40.000.700.500.800.00-214353.78%
DHI240119P000425002023-01-18 10:37AM EST42.500.950.251.200.00-114151.61%
DHI240119P000450002022-12-21 10:24AM EST45.001.400.701.450.00-23752.88%
DHI240119P000475002023-01-19 1:40PM EST47.501.300.401.500.00-51953.96%
DHI240119P000500002023-01-27 3:19PM EST50.001.200.851.15-0.05-4.00%10038247.34%
DHI240119P000525002023-01-18 1:40PM EST52.501.600.901.250.00-23145.31%
DHI240119P000550002023-01-26 3:19PM EST55.001.351.201.450.00-2191,19544.13%
DHI240119P000575002023-01-25 2:24PM EST57.501.701.401.600.00-2663342.43%
DHI240119P000600002023-01-26 1:04PM EST60.001.951.701.850.00-921,96141.36%
DHI240119P000625002023-01-27 10:54AM EST62.502.061.952.15-0.44-17.60%59640.44%
DHI240119P000650002023-01-27 9:46AM EST65.002.322.252.45-0.40-14.71%1093439.35%
DHI240119P000675002023-01-27 2:45PM EST67.502.552.602.70-0.33-11.46%593737.87%
DHI240119P000700002023-01-26 3:45PM EST70.003.052.903.200.00-441,18437.46%
DHI240119P000725002023-01-27 2:42PM EST72.503.413.403.60-0.49-12.56%27736.38%
DHI240119P000750002023-01-27 10:53AM EST75.003.973.904.10-0.13-3.17%1016435.56%
DHI240119P000775002023-01-27 2:46PM EST77.504.454.404.90-0.05-1.11%391,02435.65%
DHI240119P000800002023-01-27 2:05PM EST80.005.105.005.30-0.46-8.27%6535734.09%
DHI240119P000825002023-01-26 9:46AM EST82.505.805.706.000.00-235533.40%
DHI240119P000850002023-01-26 1:31PM EST85.006.796.206.700.00-835332.51%
DHI240119P000875002023-01-26 9:46AM EST87.507.307.007.500.00-210631.75%
DHI240119P000900002023-01-27 3:37PM EST90.008.108.108.40-0.30-3.57%3219631.07%
DHI240119P000925002023-01-26 3:35PM EST92.509.108.809.400.00-10152630.47%
DHI240119P000950002023-01-27 11:56AM EST95.0010.0510.1010.50-0.85-7.80%213029.93%
DHI240119P000975002023-01-25 1:27PM EST97.5011.9011.2011.600.00-31129.16%
DHI240119P001000002023-01-26 2:25PM EST100.0012.6012.3012.800.00-2644328.46%
DHI240119P001050002023-01-25 9:37AM EST105.0016.0015.0015.500.00-104827.15%
DHI240119P001100002023-01-23 2:53PM EST110.0019.9017.9018.600.00-11525.97%
DHI240119P001150002023-01-26 9:56AM EST115.0021.6021.5022.000.00-1724.65%
DHI240119P001200002022-12-28 9:53AM EST120.0032.4625.3025.900.00-3423.87%
DHI240119P001250002023-01-26 9:56AM EST125.0029.4029.2030.100.00--623.23%
DHI240119P001300002023-01-13 1:25PM EST130.0035.6033.7034.500.00-25022.47%
DHI240119P001350002021-11-19 11:26AM EST135.0040.7539.1042.450.00-2236.90%
DHI240119P001400002023-01-17 3:43PM EST140.0045.2543.3044.100.00-1323.60%