Australia markets close in 6 hours 3 minutes

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
127.26+1.30 (+1.03%)
At close: 04:00PM EST
127.00 -0.26 (-0.20%)
After hours: 05:42PM 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 EST35.0059.8565.0066.300.00-110.00%
DHI240119C000400002023-10-24 1:34PM EST40.0062.4085.9088.800.00-12127.34%
DHI240119C000425002022-09-22 9:26AM EST42.5032.8031.3032.200.00-120.00%
DHI240119C000450002023-07-21 2:53PM EST45.0083.0672.5074.000.00-1500.00%
DHI240119C000475002022-09-22 9:34AM EST47.5028.9027.5028.200.00--30.00%
DHI240119C000500002023-11-09 1:01PM EST50.0072.7076.1079.600.00-1261138.09%
DHI240119C000525002023-11-13 12:37PM EST52.5070.1074.7076.000.00-2590131.54%
DHI240119C000550002023-11-01 2:34PM EST55.0054.8072.2073.500.00-1143125.24%
DHI240119C000575002023-11-09 1:01PM EST57.5065.3069.5070.800.00-142110.84%
DHI240119C000600002023-11-29 11:58AM EST60.0067.7767.3068.60+0.59+0.88%1510116.99%
DHI240119C000625002023-08-17 9:35AM EST62.5060.1050.5051.400.00-1180.00%
DHI240119C000650002023-11-20 10:31AM EST65.0063.0662.1063.200.00-115195.31%
DHI240119C000675002023-11-08 10:09AM EST67.5055.9159.7061.000.00-3897.75%
DHI240119C000700002023-11-14 3:52PM EST70.0059.2357.1058.400.00-217389.60%
DHI240119C000725002023-11-14 3:52PM EST72.5056.7654.4056.000.00-2683.30%
DHI240119C000750002023-11-27 12:35PM EST75.0052.2452.2053.300.00-113880.57%
DHI240119C000775002023-11-14 10:37AM EST77.5053.3249.8051.400.00-718885.16%
DHI240119C000800002023-11-29 9:37AM EST80.0047.6546.8048.60+1.16+2.50%164370.56%
DHI240119C000825002023-11-29 9:37AM EST82.5045.1844.3046.10+1.18+2.68%392366.50%
DHI240119C000850002023-11-22 2:01PM EST85.0042.8642.3043.500.00-519367.58%
DHI240119C000875002023-11-24 12:24PM EST87.5040.5440.2041.100.00-114468.43%
DHI240119C000900002023-11-29 9:37AM EST90.0037.7737.3038.80+1.17+3.20%197962.45%
DHI240119C000925002023-11-17 11:57AM EST92.5036.2734.8036.300.00-342858.45%
DHI240119C000950002023-11-17 12:14PM EST95.0034.0032.8033.700.00-139457.67%
DHI240119C000975002023-11-08 9:57AM EST97.5027.3230.3031.200.00-132653.64%
DHI240119C001000002023-11-29 9:37AM EST100.0027.8327.9028.70+0.93+3.46%221,17250.34%
DHI240119C001050002023-11-28 11:33AM EST105.0022.6523.0023.900.00-111,37148.93%
DHI240119C001100002023-11-29 1:45PM EST110.0018.7518.2019.50+0.45+2.46%753745.53%
DHI240119C001150002023-11-27 2:33PM EST115.0013.3814.1014.600.00-376337.22%
DHI240119C001200002023-11-29 3:32PM EST120.0010.0010.0010.60+0.94+10.38%61,95633.96%
DHI240119C001250002023-11-29 1:43PM EST125.006.606.506.70+0.80+13.79%3288128.94%
DHI240119C001300002023-11-29 10:54AM EST130.003.883.804.00+0.26+7.18%111,06127.15%
DHI240119C001350002023-11-29 2:01PM EST135.002.102.002.15+0.40+23.53%201,73725.92%
DHI240119C001400002023-11-28 12:06PM EST140.000.900.951.100.00-741825.60%
DHI240119C001450002023-11-28 12:06PM EST145.000.430.400.55+0.04+10.26%634225.78%
DHI240119C001500002023-11-20 3:34PM EST150.000.350.200.300.00-122826.71%
DHI240119C001550002023-11-14 1:11PM EST155.000.350.000.400.00-42332.62%
DHI240119C001600002023-11-03 9:08AM EST160.000.080.000.500.00-124738.33%
DHI240119C001650002023-08-23 2:20PM EST165.000.700.000.750.00-12746.09%
DHI240119C001700002023-08-15 12:05PM EST170.000.830.000.750.00--350.00%
DHI240119C001750002023-07-18 10:16AM EST175.000.800.250.550.00-1150.39%
DHI240119C001800002023-09-28 12:08PM EST180.000.220.000.750.00-2450.10%
DHI240119C001900002023-08-18 10:38AM EST190.000.370.000.750.00-1156.25%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240119P000325002023-11-10 1:31PM EST32.500.020.000.050.00-51,389129.69%
DHI240119P000350002023-11-22 1:56PM EST35.000.050.000.750.00-5115172.85%
DHI240119P000375002023-11-01 8:44AM EST37.500.050.000.150.00-4196131.25%
DHI240119P000400002023-10-17 8:30AM EST40.000.100.000.000.00-219750.00%
DHI240119P000425002023-10-17 11:32AM EST42.500.050.000.300.00-5135129.30%
DHI240119P000450002023-11-03 1:26PM EST45.000.050.000.300.00-100235123.05%
DHI240119P000475002023-08-07 12:19PM EST47.500.200.050.300.00-122119.53%
DHI240119P000500002023-11-13 12:43PM EST50.000.050.000.400.00-1540115.82%
DHI240119P000525002023-09-15 11:07AM EST52.500.200.050.750.00-135122.85%
DHI240119P000550002023-10-03 10:04AM EST55.000.350.000.750.00-201,500115.72%
DHI240119P000575002023-10-20 11:19AM EST57.500.300.000.750.00-1624110.16%
DHI240119P000600002023-11-01 11:35AM EST60.000.050.000.050.00-501,72473.44%
DHI240119P000625002023-10-25 10:06AM EST62.500.240.000.750.00-3099.66%
DHI240119P000650002023-11-27 2:20PM EST65.000.090.150.100.00-172480.08%
DHI240119P000675002023-10-20 11:05AM EST67.500.450.000.750.00-252689.99%
DHI240119P000700002023-11-29 10:05AM EST70.000.050.000.05-0.05-50.00%1,0002,64559.38%
DHI240119P000725002023-11-07 10:05AM EST72.500.150.000.100.00-117860.55%
DHI240119P000750002023-11-28 9:47AM EST75.000.050.000.000.00-1050325.00%
DHI240119P000775002023-11-27 2:46PM EST77.500.050.000.750.00-2001,03372.56%
DHI240119P000800002023-11-29 10:05AM EST80.000.110.050.15+0.06+120.00%1,0002,44955.66%
DHI240119P000825002023-11-27 2:20PM EST82.500.020.000.150.00-142650.39%
DHI240119P000850002023-11-17 10:44AM EST85.000.100.000.200.00-1155954.49%
DHI240119P000875002023-11-28 2:32PM EST87.500.150.000.250.00-736253.03%
DHI240119P000900002023-11-14 3:16PM EST90.000.150.000.250.00-4872649.56%
DHI240119P000925002023-11-17 11:51AM EST92.500.200.050.300.00-378747.75%
DHI240119P000950002023-11-28 1:05PM EST95.000.250.050.300.00-391644.39%
DHI240119P000975002023-11-27 2:20PM EST97.500.070.050.350.00-185342.29%
DHI240119P001000002023-11-29 3:24PM EST100.000.300.150.300.00-589837.79%
DHI240119P001050002023-11-28 10:15AM EST105.000.400.300.400.00-11,25933.35%
DHI240119P001100002023-11-29 12:56PM EST110.000.650.550.65-0.06-8.45%2285230.30%
DHI240119P001150002023-11-29 3:58PM EST115.001.140.951.15-0.11-8.80%171,30827.99%
DHI240119P001200002023-11-29 1:52PM EST120.001.901.852.05-0.20-9.52%255,01326.01%
DHI240119P001250002023-11-29 3:06PM EST125.003.303.303.50-0.60-15.38%4783223.93%
DHI240119P001300002023-11-29 3:00PM EST130.005.705.605.80-0.68-10.66%1231222.17%
DHI240119P001350002023-11-28 3:19PM EST135.0010.068.709.300.00-218222.23%
DHI240119P001400002023-11-16 3:03PM EST140.0013.0712.9013.700.00-2324.45%
DHI240119P001450002023-09-06 9:50AM EST145.0030.3941.0041.500.00-10156.59%
DHI240119P001500002023-08-29 8:49AM EST150.0035.2240.5041.500.00-30136.82%
DHI240119P001550002023-10-30 8:55AM EST155.0053.330.000.000.00-100.00%