Australia markets close in 5 hours 49 minutes

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
71.42+0.47 (+0.66%)
At close: 04:00PM EDT
71.33 -0.09 (-0.13%)
After hours: 07:09PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240119C000325002022-09-14 10:28AM EDT32.5037.5040.0041.700.00-3359.23%
DHI240119C000350002022-08-17 1:21PM EDT35.0043.5037.8038.600.00-2153.22%
DHI240119C000425002022-09-22 10:26AM EDT42.5032.8032.8033.200.00-1256.01%
DHI240119C000450002022-09-21 3:40PM EDT45.0030.9030.8031.500.00-3955.08%
DHI240119C000475002022-09-22 10:34AM EDT47.5028.9029.0029.50+28.90--353.68%
DHI240119C000500002022-06-14 10:04AM EDT50.0024.2028.9029.400.00-3460.19%
DHI240119C000550002022-04-04 3:02PM EDT55.0028.0027.0027.900.00-101164.17%
DHI240119C000575002022-08-03 11:34AM EDT57.5024.0822.5023.300.00-202051.45%
DHI240119C000600002022-09-19 12:54PM EDT60.0021.5020.3021.000.00-29749.22%
DHI240119C000625002022-09-15 10:07AM EDT62.5018.3019.0019.800.00-1149.35%
DHI240119C000650002022-09-01 2:45PM EDT65.0017.2517.6018.100.00-26947.56%
DHI240119C000675002022-09-23 11:49AM EDT67.5016.5016.4017.20-3.22-16.33%10248.27%
DHI240119C000700002022-09-21 11:24AM EDT70.0016.1015.1015.500.00-33946.16%
DHI240119C000725002022-09-14 1:45PM EDT72.5012.1513.9014.500.00-2946.14%
DHI240119C000750002022-09-12 3:55PM EDT75.0013.7212.8013.100.00-7519944.69%
DHI240119C000775002022-09-21 1:42PM EDT77.5012.4011.5012.000.00-555444.00%
DHI240119C000800002022-09-22 10:15AM EDT80.0010.8010.7011.000.00-281943.45%
DHI240119C000825002022-09-23 9:34AM EDT82.509.159.8010.10-0.45-4.69%4212943.04%
DHI240119C000850002022-09-23 10:39AM EDT85.008.408.909.20-0.70-7.69%15942.46%
DHI240119C000875002022-08-24 11:06AM EDT87.509.777.608.300.00-12941.71%
DHI240119C000900002022-09-23 9:54AM EDT90.006.837.407.70-0.59-7.95%290141.75%
DHI240119C000925002022-07-27 1:54PM EDT92.508.727.107.500.00-149942.91%
DHI240119C000950002022-09-12 1:24PM EDT95.006.906.106.400.00-22641.07%
DHI240119C000975002022-04-07 12:25PM EDT97.505.315.906.700.00-3843.65%
DHI240119C001000002022-09-22 10:10AM EDT100.005.004.905.300.00-174040.47%
DHI240119C001050002022-09-19 11:14AM EDT105.004.404.004.300.00-36039.67%
DHI240119C001100002022-09-16 2:32PM EDT110.003.303.203.600.00-42739.48%
DHI240119C001150002022-09-13 3:36PM EDT115.002.202.652.950.00-21239.04%
DHI240119C001200002022-09-22 9:36AM EDT120.002.151.952.400.00-11,46838.59%
DHI240119C001250002022-09-19 9:30AM EDT125.002.101.751.950.00-2838.20%
DHI240119C001300002022-09-01 9:30AM EDT130.001.401.401.600.00-21237.95%
DHI240119C001350002022-09-14 9:50AM EDT135.000.901.101.300.00-21437.65%
DHI240119C001400002022-09-12 1:23PM EDT140.001.050.901.100.00-22237.71%
DHI240119C001450002022-09-14 10:05AM EDT145.000.600.700.900.00-24637.50%
DHI240119C001500002022-09-01 10:00AM EDT150.000.600.550.750.00-23737.45%
DHI240119C001550002022-08-24 9:30AM EDT155.000.600.000.000.00-21512.50%
DHI240119C001600002022-09-02 3:47PM EDT160.000.550.350.700.00-11939.33%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240119P000325002022-09-23 11:25AM EDT32.501.351.301.50+0.10+8.00%129053.99%
DHI240119P000350002022-09-22 3:41PM EDT35.001.621.601.750.00-1510652.32%
DHI240119P000375002022-08-24 9:54AM EDT37.501.851.850.000.00-15512.50%
DHI240119P000400002022-09-12 9:51AM EDT40.002.002.152.450.00-210550.06%
DHI240119P000425002022-09-20 1:56PM EDT42.502.802.552.850.00-12248.61%
DHI240119P000450002022-08-18 3:46PM EDT45.002.753.103.500.00-13248.41%
DHI240119P000475002022-08-18 3:45PM EDT47.503.203.604.400.00-2549.08%
DHI240119P000500002022-09-23 3:01PM EDT50.004.374.204.50+0.07+1.63%15145.48%
DHI240119P000525002022-06-30 12:31PM EDT52.506.904.204.600.00--2542.00%
DHI240119P000550002022-09-21 9:58AM EDT55.005.205.506.100.00-21,04044.44%
DHI240119P000575002022-08-17 2:45PM EDT57.505.206.306.700.00-17065142.74%
DHI240119P000600002022-09-20 10:23AM EDT60.006.896.907.400.00-31,08141.28%
DHI240119P000625002022-08-25 10:46AM EDT62.507.008.008.300.00-28240.37%
DHI240119P000650002022-09-23 1:29PM EDT65.009.308.909.20+0.09+0.98%31,00239.24%
DHI240119P000675002022-09-23 11:15AM EDT67.5010.109.9010.20-0.68-6.31%5069238.24%
DHI240119P000700002022-09-23 3:46PM EDT70.0011.2011.1011.40+0.10+0.90%1240237.67%
DHI240119P000725002022-09-21 10:16AM EDT72.5011.9712.3012.600.00-12836.86%
DHI240119P000750002022-09-21 1:43PM EDT75.0013.1013.6014.000.00-44536.46%
DHI240119P000775002022-09-19 11:16AM EDT77.5014.4014.9015.300.00-936535.52%
DHI240119P000800002022-08-15 10:56AM EDT80.0013.5017.5018.500.00-113740.18%
DHI240119P000825002022-09-16 1:55PM EDT82.5018.6317.9018.200.00-120733.90%
DHI240119P000850002022-09-21 1:08PM EDT85.0018.8919.5019.800.00-1024933.22%
DHI240119P000875002022-09-02 1:16PM EDT87.5021.5021.2021.600.00-21332.95%
DHI240119P000900002022-09-23 9:54AM EDT90.0023.9922.9023.30+0.44+1.87%23132.13%
DHI240119P000925002022-08-12 3:36PM EDT92.5020.4023.3023.700.00-219426.23%
DHI240119P000950002022-03-14 11:57AM EDT95.0026.200.000.000.00-100.00%
DHI240119P001000002022-09-15 11:07AM EDT100.0031.7030.3031.000.00-36529.68%
DHI240119P001050002022-05-12 1:37PM EDT105.0040.3534.8037.900.00-11139.80%
DHI240119P001150002022-03-21 3:39PM EDT115.0037.3040.5045.000.00--331.57%
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%