Australia markets closed

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
146.12-1.91 (-1.29%)
At close: 04:00PM EDT
145.00 -1.12 (-0.77%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI250117C000350002024-01-10 10:30AM EDT35.00120.000.000.000.00-320.00%
DHI250117C000375002024-04-05 12:46PM EDT37.50119.300.000.000.00-100.00%
DHI250117C000425002023-09-11 12:28PM EDT42.5078.3067.6069.900.00-130.00%
DHI250117C000450002023-12-08 3:02PM EDT45.0095.50106.60109.900.00-12137.41%
DHI250117C000475002023-06-22 10:24AM EDT47.5074.4082.1083.900.00-4550.00%
DHI250117C000500002024-01-09 1:32PM EDT50.00103.2395.6097.500.00-5023063.77%
DHI250117C000550002024-04-10 9:30AM EDT55.0099.500.000.000.00-100.00%
DHI250117C000600002024-03-21 1:12PM EDT60.00104.0081.9086.300.00-145146.97%
DHI250117C000625002024-01-09 2:08PM EDT62.5091.9583.6085.700.00-105560.50%
DHI250117C000650002024-01-30 3:53PM EDT65.0080.6385.5089.400.00-119294.97%
DHI250117C000675002023-08-01 12:15PM EDT67.5066.2055.5060.000.00-150.00%
DHI250117C000700002024-04-19 9:47AM EDT70.0077.820.000.000.00-1000.00%
DHI250117C000725002024-04-22 2:01PM EDT72.5074.200.000.000.00-1000.00%
DHI250117C000750002023-09-22 3:19PM EDT75.0043.0033.3035.000.00-5200.00%
DHI250117C000775002022-12-07 11:36AM EDT77.5025.4030.3031.700.00-120.00%
DHI250117C000800002024-03-14 1:14PM EDT80.0073.1673.4076.800.00-710986.22%
DHI250117C000825002023-10-26 9:58AM EDT82.5029.7050.8052.100.00-1200.00%
DHI250117C000850002024-03-19 10:13AM EDT85.0071.1063.4066.000.00-43656.90%
DHI250117C000875002024-01-23 3:23PM EDT87.5059.2062.3063.100.00-29756.88%
DHI250117C000900002024-03-07 3:12PM EDT90.0071.2071.1074.500.00-24399.93%
DHI250117C000925002024-04-03 12:21PM EDT92.5069.070.000.000.00-500.00%
DHI250117C000950002024-04-16 10:20AM EDT95.0056.150.000.000.00-100.00%
DHI250117C000975002023-11-10 12:41PM EDT97.5035.3048.1049.900.00-13833.84%
DHI250117C001000002024-04-18 9:35AM EDT100.0055.010.000.000.00-100.00%
DHI250117C001050002024-03-27 10:44AM EDT105.0061.250.000.000.00-400.00%
DHI250117C001100002024-04-19 1:28PM EDT110.0040.280.000.000.00-100.00%
DHI250117C001150002024-04-18 10:43AM EDT115.0044.200.000.000.00-10000.00%
DHI250117C001200002024-03-21 1:10PM EDT120.0050.3530.4032.900.00-519836.95%
DHI250117C001250002024-04-22 1:50PM EDT125.0028.800.000.000.00-200.00%
DHI250117C001300002024-04-23 11:41AM EDT130.0029.650.000.000.00-200.00%
DHI250117C001350002024-04-22 1:59PM EDT135.0023.500.000.000.00-100.00%
DHI250117C001400002024-04-23 11:41AM EDT140.0023.250.000.000.00-200.00%
DHI250117C001450002024-04-19 2:23PM EDT145.0017.570.000.000.00-400.00%
DHI250117C001500002024-04-24 3:55PM EDT150.0016.600.000.000.00-71500.78%
DHI250117C001550002024-04-19 1:03PM EDT155.0013.200.000.000.00-301.56%
DHI250117C001600002024-04-22 12:36PM EDT160.0010.800.000.000.00-103.13%
DHI250117C001650002024-04-22 3:27PM EDT165.009.300.000.000.00-103.13%
DHI250117C001700002024-04-23 11:39AM EDT170.009.450.000.000.00-103.13%
DHI250117C001750002024-04-24 3:55PM EDT175.007.050.000.000.00-56406.25%
DHI250117C001800002024-04-19 1:20PM EDT180.005.660.000.000.00-206.25%
DHI250117C001850002024-04-18 1:46PM EDT185.005.940.000.000.00-106.25%
DHI250117C001900002024-04-16 9:31AM EDT190.005.200.000.000.00-206.25%
DHI250117C001950002024-04-16 2:29PM EDT195.004.300.000.000.00-106.25%
DHI250117C002000002024-04-16 10:23AM EDT200.003.400.000.000.00-106.25%
DHI250117C002100002024-04-15 3:28PM EDT210.002.850.000.000.00-306.25%
DHI250117C002200002024-04-19 11:12AM EDT220.001.030.000.000.00-3012.50%
DHI250117C002300002024-04-05 1:36PM EDT230.002.050.000.000.00-1012.50%
DHI250117C002400002024-04-10 1:31PM EDT240.000.820.000.000.00-10012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI250117P000350002024-04-18 11:05AM EDT35.000.100.000.000.00-2025.00%
DHI250117P000375002024-03-06 10:30AM EDT37.500.130.000.300.00-14868.75%
DHI250117P000400002023-12-15 3:46PM EDT40.000.050.050.400.00-11269.24%
DHI250117P000425002023-10-18 12:04PM EDT42.500.890.200.750.00-101874.17%
DHI250117P000450002024-04-05 1:42PM EDT45.000.100.000.000.00-1025.00%
DHI250117P000475002023-08-18 12:51PM EDT47.501.030.651.400.00-2678.05%
DHI250117P000500002024-04-10 12:32PM EDT50.000.360.000.000.00-10025.00%
DHI250117P000550002024-04-10 3:39PM EDT55.000.600.000.000.00-21025.00%
DHI250117P000600002024-04-02 10:10AM EDT60.000.650.000.000.00-8025.00%
DHI250117P000625002024-02-13 4:39PM EDT62.500.580.201.100.00-4955.37%
DHI250117P000650002024-03-05 4:25PM EDT65.000.590.202.550.00-67061.78%
DHI250117P000675002024-04-10 12:32PM EDT67.500.680.000.000.00-10025.00%
DHI250117P000700002024-04-16 1:29PM EDT70.000.720.000.000.00-12012.50%
DHI250117P000725002024-04-11 2:50PM EDT72.500.710.000.000.00-1012.50%
DHI250117P000750002024-04-02 9:44AM EDT75.000.800.000.000.00-1012.50%
DHI250117P000775002024-02-20 1:29PM EDT77.501.200.350.850.00-321545.04%
DHI250117P000800002024-04-10 9:59AM EDT80.001.500.000.000.00-1012.50%
DHI250117P000825002024-04-11 3:45PM EDT82.501.100.000.000.00-1012.50%
DHI250117P000850002024-04-02 9:44AM EDT85.001.200.000.000.00-2012.50%
DHI250117P000875002024-04-10 12:50PM EDT87.501.300.000.000.00-2012.50%
DHI250117P000900002024-04-17 3:06PM EDT90.001.800.000.000.00-10012.50%
DHI250117P000925002024-02-13 4:36PM EDT92.502.251.651.900.00-1028241.39%
DHI250117P000950002024-04-10 1:54PM EDT95.002.000.000.000.00-1012.50%
DHI250117P000975002024-04-10 3:39PM EDT97.502.450.000.000.00-11012.50%
DHI250117P001000002024-04-24 12:16PM EDT100.002.270.000.000.00-4012.50%
DHI250117P001050002024-04-16 1:17PM EDT105.003.300.000.000.00-9006.25%
DHI250117P001100002024-04-22 12:16PM EDT110.004.000.000.000.00-506.25%
DHI250117P001150002024-04-15 9:44AM EDT115.004.340.000.000.00-106.25%
DHI250117P001200002024-04-24 12:46PM EDT120.005.400.000.000.00-606.25%
DHI250117P001250002024-04-19 12:36PM EDT125.007.720.000.000.00-203.13%
DHI250117P001300002024-04-19 2:29PM EDT130.009.500.000.000.00-303.13%
DHI250117P001350002024-04-24 12:19PM EDT135.009.700.000.000.00-101.56%
DHI250117P001400002024-04-23 3:17PM EDT140.0010.650.000.000.00-101.56%
DHI250117P001450002024-04-16 3:53PM EDT145.0014.600.000.000.00-100.20%
DHI250117P001500002024-04-19 3:40PM EDT150.0018.450.000.000.00-100.00%
DHI250117P001550002024-04-15 10:41AM EDT155.0017.500.000.000.00-300.00%
DHI250117P001600002024-04-05 10:56AM EDT160.0017.400.000.000.00-100.00%
DHI250117P001650002024-04-15 10:12AM EDT165.0023.380.000.000.00-200.00%
DHI250117P001700002024-01-26 1:16PM EDT170.0031.7028.0028.700.00-12725.18%
DHI250117P001750002023-12-18 4:39PM EDT175.0031.3027.7028.500.00-2190.00%
DHI250117P001800002024-01-16 4:40PM EDT180.0032.3034.9037.100.00-11825.57%
DHI250117P001900002024-03-22 2:56PM EDT190.0032.2046.8050.500.00-1138.57%
DHI250117P002000002024-01-18 4:08PM EDT200.0048.4056.1059.700.00-1040.44%