Australia markets closed

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
96.81+1.33 (+1.39%)
At close: 04:00PM EST
96.57 -0.24 (-0.25%)
After hours: 07:11PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI250117C000350002023-01-18 9:30AM EST35.0063.300.000.000.00-200.00%
DHI250117C000375002022-10-20 11:48AM EST37.5035.0647.4049.200.00--30.00%
DHI250117C000475002023-01-25 12:00PM EST47.5052.800.000.000.00-500.00%
DHI250117C000500002023-01-24 9:39AM EST50.0052.000.000.000.00-1000.00%
DHI250117C000550002023-01-19 3:17PM EST55.0044.100.000.000.00-1000.00%
DHI250117C000600002023-01-24 10:34AM EST60.0044.370.000.000.00-2000.00%
DHI250117C000650002023-01-12 1:53PM EST65.0040.800.000.000.00-700.00%
DHI250117C000675002022-10-04 8:47AM EST67.5022.0022.2024.100.00-1060.00%
DHI250117C000700002023-01-13 2:26PM EST70.0037.000.000.000.00-100.00%
DHI250117C000725002022-12-22 10:11AM EST72.5030.4533.4034.600.00-12043.37%
DHI250117C000775002022-12-07 10:36AM EST77.5025.4030.4031.800.00-1243.20%
DHI250117C000800002022-12-16 12:22PM EST80.0025.5028.7031.900.00-12846.29%
DHI250117C000825002023-01-26 3:50PM EST82.5028.400.000.000.00-1200.00%
DHI250117C000850002022-12-13 3:51PM EST85.0023.2026.9029.400.00-62845.96%
DHI250117C000875002022-12-28 12:53PM EST87.5022.450.000.000.00--00.00%
DHI250117C000900002023-01-24 9:52AM EST90.0025.080.000.000.00-500.00%
DHI250117C000950002022-11-22 9:49AM EST95.0016.5219.2021.400.00-2438.52%
DHI250117C001000002023-01-24 1:51PM EST100.0020.800.000.000.00-400.78%
DHI250117C001050002023-01-26 10:41AM EST105.0016.500.000.000.00-801.56%
DHI250117C001100002023-01-24 3:57PM EST110.0016.130.000.000.00-901.56%
DHI250117C001150002023-01-19 11:46AM EST115.0012.950.000.000.00-303.13%
DHI250117C001200002022-12-14 11:31AM EST120.0011.5011.9013.900.00--539.63%
DHI250117C001300002023-01-25 10:16AM EST130.008.900.000.000.00-103.13%
DHI250117C001400002023-01-26 2:10PM EST140.006.700.000.000.00-1906.25%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI250117P000350002023-01-26 10:26AM EST35.001.300.000.000.00-1012.50%
DHI250117P000375002023-01-24 3:26PM EST37.501.500.000.000.00-2012.50%
DHI250117P000400002023-01-24 9:30AM EST40.001.750.000.000.00-3012.50%
DHI250117P000425002023-01-24 9:30AM EST42.502.000.000.000.00-2012.50%
DHI250117P000450002023-01-26 2:41PM EST45.002.000.000.000.00-2012.50%
DHI250117P000500002023-01-26 3:58PM EST50.002.500.000.000.00-2012.50%
DHI250117P000550002023-01-23 3:49PM EST55.003.620.000.000.00-106.25%
DHI250117P000600002023-01-18 9:55AM EST60.005.000.000.000.00-206.25%
DHI250117P000625002022-12-15 1:27PM EST62.506.585.306.700.00--144.28%
DHI250117P000650002023-01-20 11:32AM EST65.006.390.000.000.00-106.25%
DHI250117P000675002023-01-25 9:33AM EST67.505.910.000.000.00-306.25%
DHI250117P000700002023-01-23 9:32AM EST70.007.250.000.000.00-306.25%
DHI250117P000725002022-12-30 9:30AM EST72.509.700.000.000.00-106.25%
DHI250117P000750002022-11-23 10:17AM EST75.0012.509.9011.700.00-1544.13%
DHI250117P000775002022-11-01 9:35AM EST77.5015.700.000.000.00-1303.13%
DHI250117P000800002023-01-23 10:34AM EST80.009.900.000.000.00-103.13%
DHI250117P000825002023-01-06 10:06AM EST82.5012.470.000.000.00-103.13%
DHI250117P000850002023-01-13 12:03PM EST85.0012.500.000.000.00-101.56%
DHI250117P000875002023-01-20 1:53PM EST87.5014.000.000.000.00-901.56%
DHI250117P000900002023-01-25 1:20PM EST90.0013.150.000.000.00-101.56%
DHI250117P000950002022-12-22 12:59PM EST95.0019.9514.4019.000.00-1337.42%
DHI250117P001000002023-01-19 12:47PM EST100.0020.100.000.000.00-200.00%
DHI250117P001100002022-11-07 3:32PM EST110.0037.7028.6031.700.00--443.03%
DHI250117P001250002022-11-16 10:12AM EST125.0044.1037.9040.100.00--138.21%
DHI250117P001400002023-01-18 9:30AM EST140.0045.500.000.000.00--00.00%