DHI - D.R. Horton, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI250117C000350002023-01-18 10:30AM EDT35.0063.300.000.000.00-250.00%
DHI250117C000375002022-10-20 12:48PM EDT37.5035.0647.4049.200.00--30.00%
DHI250117C000450002023-05-26 1:19PM EDT45.0064.2269.1071.100.00-1160.67%
DHI250117C000475002023-04-14 3:43PM EDT47.5054.1563.6065.800.00-15145.53%
DHI250117C000500002023-04-21 10:42AM EDT50.0060.0062.6066.000.00-818050.02%
DHI250117C000550002023-01-19 4:17PM EDT55.0044.1044.7047.200.00-10250.00%
DHI250117C000600002023-05-18 10:03AM EDT60.0056.5056.5058.300.00-134253.83%
DHI250117C000650002023-03-20 3:33PM EDT65.0039.7043.2044.500.00-10910.00%
DHI250117C000675002022-10-04 9:47AM EDT67.5022.0022.2024.100.00-1060.00%
DHI250117C000700002023-02-03 3:55PM EDT70.0039.0033.0034.600.00-1100.00%
DHI250117C000725002022-12-22 11:11AM EDT72.5030.4533.4034.600.00-1200.00%
DHI250117C000750002023-03-13 3:29PM EDT75.0032.5733.4034.800.00-6160.00%
DHI250117C000775002022-12-07 11:36AM EDT77.5025.4030.4031.800.00-120.00%
DHI250117C000800002023-05-05 9:56AM EDT80.0038.2140.9042.100.00-13047.27%
DHI250117C000825002023-04-06 1:13PM EDT82.5027.0036.1037.400.00-11339.29%
DHI250117C000850002023-03-02 12:27PM EDT85.0022.4526.4028.500.00-32918.88%
DHI250117C000875002023-04-25 1:28PM EDT87.5033.3031.6033.100.00-9610036.47%
DHI250117C000900002023-05-31 1:53PM EDT90.0030.0133.6035.300.00-32344.69%
DHI250117C000925002023-05-05 9:47AM EDT92.5030.0032.3033.800.00-176744.32%
DHI250117C000950002023-05-03 11:57AM EDT95.0030.2030.1031.300.00-11141.80%
DHI250117C000975002023-04-21 10:16AM EDT97.5026.1027.8029.500.00-1240.73%
DHI250117C001000002023-05-15 1:00PM EDT100.0026.9027.7028.700.00-129541.58%
DHI250117C001050002023-06-01 2:03PM EDT105.0022.5024.8025.900.00-120640.64%
DHI250117C001100002023-05-22 3:49PM EDT110.0021.0022.1023.00+1.00+5.00%57739.26%
DHI250117C001150002023-06-02 1:13PM EDT115.0019.6619.6020.00+2.86+17.02%11737.45%
DHI250117C001200002023-05-26 1:29PM EDT120.0014.8017.3018.300.00-21637.70%
DHI250117C001250002023-05-26 3:04PM EDT125.0013.0215.1016.200.00-21636.95%
DHI250117C001300002023-06-02 1:13PM EDT130.0013.2813.3014.30+1.58+13.50%123136.30%
DHI250117C001350002023-05-26 3:04PM EDT135.009.6711.4013.100.00-12336.62%
DHI250117C001400002023-05-19 11:15AM EDT140.009.8510.0011.000.00-17735.09%
DHI250117C001450002023-05-18 10:37AM EDT145.009.458.609.400.00-101734.18%
DHI250117C001500002023-06-02 1:13PM EDT150.007.527.408.10+1.41+23.08%113533.58%
DHI250117C001550002023-05-23 10:04AM EDT155.005.206.307.200.00-1033.53%
DHI250117C001600002023-05-26 3:07PM EDT160.004.605.406.100.00-1432.86%
DHI250117C001650002023-05-17 1:57PM EDT165.005.404.605.600.00--233.26%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI250117P000350002023-05-30 1:29PM EDT35.001.000.251.550.00-1034855.62%
DHI250117P000375002023-05-01 10:48AM EDT37.501.000.501.250.00-34052.25%
DHI250117P000400002023-01-27 12:47PM EDT40.001.501.002.000.00-21355.71%
DHI250117P000425002023-05-11 3:04PM EDT42.501.750.402.250.00-1851.22%
DHI250117P000450002023-04-26 9:30AM EDT45.001.300.801.550.00-101950.37%
DHI250117P000475002023-03-13 9:37AM EDT47.502.600.000.000.00-1612.50%
DHI250117P000500002023-06-02 11:23AM EDT50.002.051.002.00+0.35+20.59%318548.32%
DHI250117P000550002023-05-11 11:39AM EDT55.002.151.452.000.00-52343.43%
DHI250117P000600002023-06-02 2:47PM EDT60.002.102.002.50-0.40-16.00%24841.57%
DHI250117P000625002023-06-02 11:06AM EDT62.502.502.102.70-1.80-41.86%21240.31%
DHI250117P000650002023-05-22 10:39AM EDT65.002.992.502.900.00-11439.03%
DHI250117P000675002023-03-02 10:49AM EDT67.506.004.705.400.00-121446.18%
DHI250117P000700002023-06-02 3:48PM EDT70.003.303.103.40-0.81-19.71%2022436.80%
DHI250117P000725002023-04-12 2:08PM EDT72.505.653.904.600.00-11338.88%
DHI250117P000750002023-05-17 12:41PM EDT75.004.303.804.500.00-31636.41%
DHI250117P000775002023-05-09 1:21PM EDT77.505.354.204.600.00-19634.64%
DHI250117P000800002023-05-12 11:00AM EDT80.005.904.705.500.00-15335.19%
DHI250117P000825002023-05-26 1:10PM EDT82.506.515.205.900.00-202134.18%
DHI250117P000850002023-05-17 12:41PM EDT85.006.305.806.300.00-33333.12%
DHI250117P000875002023-04-26 11:10AM EDT87.508.507.608.000.00-22035.14%
DHI250117P000900002023-05-18 10:37AM EDT90.007.557.007.700.00-1079132.27%
DHI250117P000925002023-04-24 3:32PM EDT92.509.559.109.800.00-1634.75%
DHI250117P000950002023-05-11 12:49PM EDT95.0010.248.409.200.00-11631.24%
DHI250117P000975002023-04-20 9:39AM EDT97.5010.509.9010.700.00-1832.11%
DHI250117P001000002023-05-31 1:43PM EDT100.0012.3510.0010.900.00-24030.25%
DHI250117P001050002023-06-02 9:34AM EDT105.0013.1611.8012.40-1.04-7.32%110828.52%
DHI250117P001100002023-06-02 11:34AM EDT110.0014.7013.8014.70-2.00-11.98%211027.91%
DHI250117P001150002023-05-19 2:47PM EDT115.0017.9216.2017.000.00-41826.90%
DHI250117P001200002023-05-15 12:59PM EDT120.0020.6518.7019.600.00-11626.01%
DHI250117P001250002023-04-12 9:30AM EDT125.0030.600.000.000.00-250.00%
DHI250117P001300002023-03-13 10:19AM EDT130.0037.4033.0033.800.00--139.00%
DHI250117P001350002023-03-24 10:22AM EDT135.0041.1031.9032.600.00-62930.40%
DHI250117P001400002023-05-09 11:01AM EDT140.0033.5031.0032.100.00-11921.76%
DHI250117P001450002023-04-21 12:24PM EDT145.0039.7036.3037.500.00-32924.48%
DHI250117P001500002023-05-23 11:10AM EDT150.0044.9038.8040.100.00-1620.20%
DHI250117P001550002023-05-30 11:03AM EDT155.0047.2043.1044.200.00-1418.67%
DHI250117P001600002023-06-01 11:09AM EDT160.0051.9047.2049.200.00-1919.95%