Australia markets closed

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
70.46+2.09 (+3.06%)
At close: 04:00PM EDT
70.78 +0.32 (+0.45%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240119C000425002022-03-14 10:15AM EDT42.5039.2532.1036.300.00-1259.56%
DHI240119C000450002022-04-28 10:09AM EDT45.0029.500.000.000.00-400.00%
DHI240119C000500002022-05-12 9:55AM EDT50.0023.000.000.000.00-200.00%
DHI240119C000550002022-04-04 3:02PM EDT55.0028.0027.0027.900.00-101159.46%
DHI240119C000600002022-03-29 3:47PM EDT60.0028.3020.9023.700.00-12150.06%
DHI240119C000650002022-05-17 12:03PM EDT65.0017.300.000.000.00-600.00%
DHI240119C000675002022-05-05 2:23PM EDT67.5016.520.000.000.00-300.00%
DHI240119C000700002022-05-05 2:23PM EDT70.0013.600.000.000.00-200.00%
DHI240119C000725002022-05-12 3:26PM EDT72.5012.800.000.000.00-100.78%
DHI240119C000750002022-05-11 12:29PM EDT75.0011.000.000.000.00-101.56%
DHI240119C000775002022-05-13 1:38PM EDT77.5011.180.000.000.00-301.56%
DHI240119C000800002022-05-11 10:28AM EDT80.009.980.000.000.00-203.13%
DHI240119C000825002022-05-06 2:03PM EDT82.5010.560.000.000.00-103.13%
DHI240119C000850002022-04-04 2:00PM EDT85.0012.6411.5012.200.00-23047.10%
DHI240119C000875002022-05-16 1:24PM EDT87.507.900.000.000.00-103.13%
DHI240119C000900002022-05-16 2:29PM EDT90.007.600.000.000.00-1303.13%
DHI240119C000925002022-05-02 3:13PM EDT92.505.900.000.000.00-206.25%
DHI240119C000950002022-05-12 2:58PM EDT95.005.540.000.000.00-106.25%
DHI240119C000975002022-04-07 12:25PM EDT97.505.315.906.700.00-3839.69%
DHI240119C001000002022-05-16 9:32AM EDT100.004.830.000.000.00-1706.25%
DHI240119C001050002022-04-18 11:42AM EDT105.005.300.000.000.00-106.25%
DHI240119C001100002022-05-17 12:04PM EDT110.003.700.000.000.00-1206.25%
DHI240119C001150002022-05-10 3:59PM EDT115.003.200.000.000.00-106.25%
DHI240119C001200002022-05-17 9:33AM EDT120.002.960.000.000.00-106.25%
DHI240119C001250002022-05-16 12:14PM EDT125.002.160.000.000.00-3012.50%
DHI240119C001300002022-05-02 11:39AM EDT130.001.900.000.000.00-2012.50%
DHI240119C001350002022-05-16 9:43AM EDT135.001.400.000.000.00-2012.50%
DHI240119C001400002022-05-16 12:14PM EDT140.001.360.000.000.00-1012.50%
DHI240119C001450002022-05-17 3:48PM EDT145.001.200.000.000.00-7012.50%
DHI240119C001500002022-05-04 3:18PM EDT150.001.000.000.000.00-2012.50%
DHI240119C001550002022-05-09 9:58AM EDT155.000.850.000.000.00-2012.50%
DHI240119C001600002022-05-09 9:58AM EDT160.000.850.000.000.00-1012.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240119P000350002022-05-12 3:11PM EDT35.003.000.000.000.00-6012.50%
DHI240119P000400002022-05-17 12:35PM EDT40.003.000.000.000.00-1012.50%
DHI240119P000425002022-05-12 12:35PM EDT42.504.100.000.000.00-106.25%
DHI240119P000450002022-05-12 3:15PM EDT45.004.800.000.000.00-206.25%
DHI240119P000475002022-04-27 12:26PM EDT47.504.210.000.000.00-206.25%
DHI240119P000500002022-05-05 1:04PM EDT50.006.500.000.000.00-106.25%
DHI240119P000550002022-05-12 3:15PM EDT55.008.120.000.000.00-203.13%
DHI240119P000600002022-05-12 9:30AM EDT60.0011.000.000.000.00-103.13%
DHI240119P000625002022-05-16 12:00AM EDT62.5011.300.000.000.00--01.56%
DHI240119P000650002022-05-12 3:03PM EDT65.0012.700.000.000.00-101.56%
DHI240119P000675002022-05-12 3:03PM EDT67.5014.000.000.000.00-100.78%
DHI240119P000700002022-05-12 3:15PM EDT70.0015.000.000.000.00-100.20%
DHI240119P000725002022-05-16 12:00AM EDT72.5016.180.000.000.00--00.00%
DHI240119P000750002022-05-02 3:40PM EDT75.0015.800.000.000.00-300.00%
DHI240119P000775002022-05-12 11:42AM EDT77.5019.000.000.000.00-600.00%
DHI240119P000800002022-05-16 9:33AM EDT80.0020.500.000.000.00-100.00%
DHI240119P000825002022-05-02 9:34AM EDT82.5021.000.000.000.00-500.00%
DHI240119P000850002022-05-10 10:38AM EDT85.0022.500.000.000.00-2800.00%
DHI240119P000875002022-05-02 3:42PM EDT87.5023.800.000.000.00-100.00%
DHI240119P000900002022-05-12 11:37AM EDT90.0027.380.000.000.00-700.00%
DHI240119P000925002022-03-15 2:40PM EDT92.5023.7025.7027.300.00-4019432.59%
DHI240119P000950002022-03-14 11:57AM EDT95.0026.200.000.000.00-100.00%
DHI240119P001000002022-03-25 3:20PM EDT100.0028.5530.0035.000.00-104637.34%
DHI240119P001050002022-05-12 1:37PM EDT105.0040.350.000.000.00-100.00%
DHI240119P001150002022-03-21 3:39PM EDT115.0037.3040.5045.000.00--322.33%
DHI240119P001350002021-11-19 12:26PM EDT135.0040.7539.1042.450.00-220.00%
DHI240119P001400002022-01-24 2:54PM EDT140.0054.5060.2062.650.00--10.00%