DHI - D.R. Horton, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240119C000325002022-09-26 12:32PM EDT32.5038.8044.9045.800.00-140.00%
DHI240119C000350002023-01-06 12:28PM EDT35.0059.8565.0066.300.00-110.00%
DHI240119C000400002022-11-09 2:02PM EDT40.0039.4047.1048.500.00-120.00%
DHI240119C000425002022-09-22 10:26AM EDT42.5032.8031.3032.200.00-120.00%
DHI240119C000450002023-05-26 1:19PM EDT45.0062.4761.8064.600.00-15075.22%
DHI240119C000475002022-09-22 10:34AM EDT47.5028.9027.5028.200.00--30.00%
DHI240119C000500002023-05-19 2:49PM EDT50.0061.4056.9059.600.00-3425767.77%
DHI240119C000525002023-03-20 10:09AM EDT52.5047.3850.6051.500.00-81200.00%
DHI240119C000550002023-05-08 12:11PM EDT55.0054.6052.3055.300.00-1018565.99%
DHI240119C000575002023-05-22 12:45PM EDT57.5052.8049.4053.200.00-43762.33%
DHI240119C000600002023-05-23 10:21AM EDT60.0048.6047.8050.300.00-454560.91%
DHI240119C000625002023-05-04 2:39PM EDT62.5047.6044.9048.900.00-2060.11%
DHI240119C000650002023-05-30 2:06PM EDT65.0045.2043.9045.600.00-1315059.07%
DHI240119C000675002023-04-03 10:33AM EDT67.5034.4045.6046.100.00-3875.96%
DHI240119C000700002023-05-23 3:29PM EDT70.0039.0039.6040.700.00-117654.75%
DHI240119C000725002023-05-12 10:29AM EDT72.5040.3237.5038.400.00-1953.11%
DHI240119C000750002023-05-19 10:04AM EDT75.0039.8035.3036.100.00-123851.12%
DHI240119C000775002023-05-18 11:07AM EDT77.5038.8133.3034.000.00-135350.07%
DHI240119C000800002023-05-24 9:47AM EDT80.0031.7231.2031.900.00-483950.22%
DHI240119C000825002023-05-26 9:37AM EDT82.5028.2329.2029.700.00-388748.16%
DHI240119C000850002023-05-23 12:28PM EDT85.0026.1226.8027.800.00-16120447.26%
DHI240119C000875002023-05-24 3:59PM EDT87.5025.1225.2025.800.00-2011945.80%
DHI240119C000900002023-05-30 9:37AM EDT90.0024.2623.2023.900.00-11,05444.59%
DHI240119C000925002023-05-23 11:20AM EDT92.5020.6021.4022.100.00-1536143.59%
DHI240119C000950002023-05-23 12:16PM EDT95.0019.2019.7020.100.00-122541.74%
DHI240119C000975002023-05-30 12:22PM EDT97.5018.7518.0018.600.00-133141.40%
DHI240119C001000002023-05-30 2:06PM EDT100.0016.6316.3016.70-0.37-2.18%11,06339.59%
DHI240119C001050002023-05-26 2:38PM EDT105.0013.2113.3013.700.00-71,43137.93%
DHI240119C001100002023-05-26 12:54PM EDT110.0010.5010.7011.200.00-336036.93%
DHI240119C001150002023-05-30 11:09AM EDT115.008.108.408.80-1.10-11.96%2047835.36%
DHI240119C001200002023-05-30 9:37AM EDT120.007.056.506.700.00-12,33733.78%
DHI240119C001250002023-05-25 3:14PM EDT125.005.274.905.100.00-123732.82%
DHI240119C001300002023-05-25 12:28PM EDT130.004.103.704.000.00-14548832.65%
DHI240119C001350002023-05-17 11:19AM EDT135.004.382.702.850.00-28431.45%
DHI240119C001400002023-05-26 10:13AM EDT140.002.101.952.100.00-2510530.98%
DHI240119C001450002023-05-04 12:15PM EDT145.002.301.401.550.00-3030.68%
DHI240119C001500002023-05-31 3:36PM EDT150.001.031.001.15-0.22-17.60%14330.53%
DHI240119C001550002023-05-02 2:09PM EDT155.001.350.501.150.00-11432.62%
DHI240119C001600002023-05-25 3:37PM EDT160.000.630.500.600.00-63930.08%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240119P000325002023-05-30 2:44PM EDT32.500.110.100.250.00-3191469.14%
DHI240119P000350002023-04-25 1:57PM EDT35.000.280.050.450.00-511468.56%
DHI240119P000375002023-04-21 1:18PM EDT37.500.280.050.750.00-514269.78%
DHI240119P000400002023-05-03 3:11PM EDT40.000.300.150.450.00-819962.70%
DHI240119P000425002023-03-29 2:06PM EDT42.500.600.150.600.00-512561.33%
DHI240119P000450002023-04-14 2:41PM EDT45.000.670.200.700.00-114059.77%
DHI240119P000475002023-05-25 2:12PM EDT47.500.550.150.550.00-1053.96%
DHI240119P000500002023-05-17 11:03AM EDT50.000.200.250.650.00-253653.17%
DHI240119P000525002023-05-22 2:53PM EDT52.500.500.200.800.00-13151.12%
DHI240119P000550002023-05-23 9:30AM EDT55.000.550.250.650.00-201,42750.73%
DHI240119P000575002023-05-04 10:16AM EDT57.500.500.300.750.00-1049.24%
DHI240119P000600002023-05-30 10:50AM EDT60.000.720.400.850.00-101,76247.63%
DHI240119P000625002023-04-28 2:20PM EDT62.501.050.501.050.00-673347.07%
DHI240119P000650002023-05-24 12:31PM EDT65.001.100.951.050.00-275644.19%
DHI240119P000675002023-05-26 2:56PM EDT67.501.201.101.300.00-157643.76%
DHI240119P000700002023-05-15 12:57PM EDT70.001.351.251.400.00-11,42341.81%
DHI240119P000725002023-05-02 9:30AM EDT72.501.601.501.600.00-17540.59%
DHI240119P000750002023-05-25 2:33PM EDT75.001.901.701.850.00-149839.55%
DHI240119P000775002023-05-31 11:19AM EDT77.502.162.002.15-0.14-6.09%11,07138.64%
DHI240119P000800002023-05-30 9:38AM EDT80.002.302.302.450.00-11,18437.53%
DHI240119P000825002023-05-18 3:05PM EDT82.502.282.652.800.00-2945636.51%
DHI240119P000850002023-05-31 2:47PM EDT85.003.203.103.30-0.10-3.03%148335.99%
DHI240119P000875002023-05-22 11:35AM EDT87.503.303.503.700.00-235434.79%
DHI240119P000900002023-05-30 9:48AM EDT90.004.104.004.200.00-280033.83%
DHI240119P000925002023-05-30 10:09AM EDT92.504.604.604.800.00-5033.02%
DHI240119P000950002023-05-25 1:33PM EDT95.005.455.205.500.00-165632.35%
DHI240119P000975002023-05-26 3:48PM EDT97.506.316.006.200.00-465831.42%
DHI240119P001000002023-05-31 12:36PM EDT100.007.416.607.00+0.56+8.18%579030.59%
DHI240119P001050002023-05-26 2:38PM EDT105.009.208.608.90-0.01-0.11%2036829.08%
DHI240119P001100002023-05-31 12:57PM EDT110.0011.7010.9011.60+0.10+0.86%345528.84%
DHI240119P001150002023-05-30 2:38PM EDT115.0013.5013.5013.900.00-13721126.25%
DHI240119P001200002023-05-30 2:57PM EDT120.0016.5016.5017.000.00-52724.76%
DHI240119P001250002023-04-21 9:46AM EDT125.0020.3017.9018.400.00-3712.12%
DHI240119P001300002023-04-21 11:23AM EDT130.0024.5021.5021.900.00-120.00%
DHI240119P001350002023-05-30 9:48AM EDT135.0028.3028.0029.000.00-2421.68%
DHI240119P001400002023-03-17 9:47AM EDT140.0042.3041.3042.200.00-1154.58%
DHI240119P001450002023-03-28 2:37PM EDT145.0049.5536.6037.400.00-500.00%
DHI240119P001500002023-03-16 2:02PM EDT150.0052.1051.4052.200.00--060.75%
DHI240119P001550002023-04-24 9:39AM EDT155.0048.4545.8050.000.00--136.85%