D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI260116C00055000 | 2024-03-11 9:37AM EDT | 55.00 | 101.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI260116C00065000 | 2024-01-30 3:53PM EDT | 65.00 | 82.73 | 87.50 | 91.80 | 0.00 | - | 17 | 52 | 71.64% |
| DHI260116C00075000 | 2024-04-22 2:00PM EDT | 75.00 | 75.00 | 75.90 | 77.70 | 0.00 | - | 10 | 21 | 53.20% |
| DHI260116C00080000 | 2024-04-19 9:47AM EDT | 80.00 | 72.82 | 71.90 | 75.50 | 0.00 | - | 10 | 12 | 54.40% |
| DHI260116C00085000 | 2023-12-19 12:17PM EDT | 85.00 | 73.91 | 75.00 | 76.50 | 0.00 | - | 2 | 4 | 67.02% |
| DHI260116C00090000 | 2024-02-05 12:11PM EDT | 90.00 | 63.23 | 70.10 | 71.90 | 0.00 | - | 15 | 74 | 62.78% |
| DHI260116C00095000 | 2024-04-17 12:39PM EDT | 95.00 | 62.21 | 60.40 | 61.70 | 0.00 | - | 2 | 15 | 49.33% |
| DHI260116C00100000 | 2024-04-23 2:47PM EDT | 100.00 | 59.95 | 55.00 | 57.90 | 0.00 | - | 8 | 89 | 47.89% |
| DHI260116C00105000 | 2024-04-19 2:47PM EDT | 105.00 | 50.92 | 51.50 | 54.40 | 0.00 | - | 10 | 111 | 46.92% |
| DHI260116C00110000 | 2024-03-01 3:41PM EDT | 110.00 | 55.00 | 67.00 | 68.30 | 0.00 | - | 1 | 53 | 75.06% |
| DHI260116C00115000 | 2024-03-25 10:16AM EDT | 115.00 | 60.33 | 46.60 | 48.10 | 0.00 | - | 1 | 32 | 45.71% |
| DHI260116C00120000 | 2024-04-26 11:15AM EDT | 120.00 | 44.00 | 42.80 | 46.00 | +1.85 | +4.39% | 3 | 227 | 46.52% |
| DHI260116C00125000 | 2024-04-01 10:05AM EDT | 125.00 | 56.50 | 38.00 | 41.00 | 0.00 | - | 2 | 3 | 42.62% |
| DHI260116C00130000 | 2024-04-10 1:33PM EDT | 130.00 | 41.90 | 36.70 | 37.90 | 0.00 | - | 1 | 19 | 41.60% |
| DHI260116C00135000 | 2024-04-23 12:02PM EDT | 135.00 | 35.90 | 32.00 | 35.10 | 0.00 | - | 1 | 4 | 40.88% |
| DHI260116C00140000 | 2024-04-25 3:50PM EDT | 140.00 | 31.00 | 29.50 | 32.50 | 0.00 | - | 3 | 41 | 40.29% |
| DHI260116C00145000 | 2024-04-10 12:36PM EDT | 145.00 | 34.20 | 27.00 | 29.90 | 0.00 | - | 1 | 26 | 39.54% |
| DHI260116C00150000 | 2024-04-26 9:53AM EDT | 150.00 | 28.00 | 26.20 | 27.30 | -1.99 | -6.64% | 8 | 39 | 38.65% |
| DHI260116C00155000 | 2024-04-18 11:26AM EDT | 155.00 | 29.65 | 24.00 | 24.90 | 0.00 | - | 2 | 30 | 37.88% |
| DHI260116C00160000 | 2024-04-18 12:15PM EDT | 160.00 | 25.41 | 21.90 | 23.50 | 0.00 | - | 2 | 56 | 38.28% |
| DHI260116C00165000 | 2024-04-09 3:51PM EDT | 165.00 | 29.20 | 19.90 | 21.20 | 0.00 | - | 1 | 30 | 37.34% |
| DHI260116C00170000 | 2024-04-16 11:35AM EDT | 170.00 | 20.20 | 18.10 | 18.90 | 0.00 | - | 1 | 33 | 36.27% |
| DHI260116C00175000 | 2024-04-23 9:44AM EDT | 175.00 | 16.16 | 16.40 | 17.50 | 0.00 | - | 3 | 133 | 36.23% |
| DHI260116C00180000 | 2024-04-17 3:58PM EDT | 180.00 | 17.70 | 14.00 | 15.50 | 0.00 | - | 1 | 193 | 35.26% |
| DHI260116C00185000 | 2024-04-24 9:35AM EDT | 185.00 | 15.52 | 13.30 | 14.60 | 0.00 | - | 1 | 2,177 | 35.64% |
| DHI260116C00190000 | 2024-04-24 10:26AM EDT | 190.00 | 13.00 | 10.00 | 12.60 | 0.00 | - | 1 | 24 | 34.37% |
| DHI260116C00195000 | 2024-04-12 3:01PM EDT | 195.00 | 14.33 | 10.80 | 12.00 | 0.00 | - | 10 | 18 | 34.92% |
| DHI260116C00200000 | 2024-04-25 11:34AM EDT | 200.00 | 9.10 | 7.70 | 10.20 | 0.00 | - | 3 | 414 | 33.63% |
| DHI260116C00210000 | 2024-04-23 11:34AM EDT | 210.00 | 8.70 | 5.80 | 10.00 | 0.00 | - | - | 3 | 35.79% |
| DHI260116C00220000 | 2024-04-11 9:30AM EDT | 220.00 | 8.10 | 6.00 | 7.50 | 0.00 | - | 2 | 4 | 34.02% |
| DHI260116C00230000 | 2024-04-19 2:06PM EDT | 230.00 | 5.00 | 4.80 | 5.90 | 0.00 | - | 4 | 14 | 33.19% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI260116P00055000 | 2024-04-19 11:06AM EDT | 55.00 | 1.52 | 0.55 | 1.50 | 0.00 | - | 6 | 174 | 48.40% |
| DHI260116P00060000 | 2024-01-08 11:06AM EDT | 60.00 | 1.24 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 48.78% |
| DHI260116P00065000 | 2024-04-19 11:06AM EDT | 65.00 | 2.02 | 0.70 | 2.85 | 0.00 | - | 6 | 67 | 48.10% |
| DHI260116P00070000 | 2024-04-25 10:39AM EDT | 70.00 | 2.05 | 0.85 | 3.20 | 0.00 | - | 5 | 20 | 45.81% |
| DHI260116P00075000 | 2024-04-26 1:08PM EDT | 75.00 | 2.05 | 1.10 | 2.45 | -0.20 | -8.89% | 2 | 9 | 39.14% |
| DHI260116P00080000 | 2024-04-11 2:38PM EDT | 80.00 | 2.70 | 2.05 | 2.90 | 0.00 | - | 1 | 25 | 37.73% |
| DHI260116P00085000 | 2024-04-23 12:00PM EDT | 85.00 | 3.10 | 3.00 | 3.50 | 0.00 | - | 2 | 8 | 36.67% |
| DHI260116P00090000 | 2024-04-22 2:49PM EDT | 90.00 | 4.20 | 3.70 | 4.20 | 0.00 | - | 5 | 22 | 35.70% |
| DHI260116P00095000 | 2024-04-24 12:48PM EDT | 95.00 | 4.62 | 4.50 | 6.90 | 0.00 | - | 4 | 29 | 39.44% |
| DHI260116P00100000 | 2024-04-26 12:44PM EDT | 100.00 | 5.50 | 5.30 | 5.80 | -0.10 | -1.79% | 2 | 31 | 33.64% |
| DHI260116P00105000 | 2024-04-22 11:15AM EDT | 105.00 | 7.30 | 6.30 | 6.80 | 0.00 | - | 3 | 4 | 32.76% |
| DHI260116P00110000 | 2024-04-25 12:56PM EDT | 110.00 | 7.90 | 7.30 | 8.10 | 0.00 | - | 4 | 64 | 32.25% |
| DHI260116P00115000 | 2024-04-22 10:56AM EDT | 115.00 | 9.90 | 8.60 | 9.20 | 0.00 | - | 5 | 29 | 31.13% |
| DHI260116P00120000 | 2024-04-24 10:41AM EDT | 120.00 | 10.00 | 10.00 | 10.70 | 0.00 | - | 1 | 35 | 30.50% |
| DHI260116P00125000 | 2024-04-25 9:30AM EDT | 125.00 | 12.20 | 11.60 | 14.30 | 0.00 | - | 1 | 18 | 32.90% |
| DHI260116P00130000 | 2024-04-05 12:20PM EDT | 130.00 | 11.90 | 13.20 | 15.90 | 0.00 | - | 11 | 55 | 31.83% |
| DHI260116P00135000 | 2024-04-19 10:00AM EDT | 135.00 | 15.87 | 14.80 | 15.60 | 0.00 | - | 37 | 45 | 27.91% |
| DHI260116P00140000 | 2024-04-19 12:34PM EDT | 140.00 | 18.80 | 17.00 | 17.90 | 0.00 | - | 1 | 107 | 27.55% |
| DHI260116P00145000 | 2024-04-19 10:00AM EDT | 145.00 | 20.42 | 19.00 | 19.90 | 0.00 | - | 37 | 68 | 26.54% |
| DHI260116P00150000 | 2024-04-22 12:59PM EDT | 150.00 | 23.40 | 21.50 | 22.40 | 0.00 | - | 3 | 31 | 25.98% |
| DHI260116P00155000 | 2024-04-05 12:11PM EDT | 155.00 | 21.00 | 23.90 | 26.90 | 0.00 | - | 1 | 43 | 27.81% |
| DHI260116P00160000 | 2024-03-28 11:50AM EDT | 160.00 | 20.20 | 25.80 | 27.60 | 0.00 | - | 2 | 22 | 24.40% |
| DHI260116P00165000 | 2024-03-27 11:27AM EDT | 165.00 | 23.70 | 29.30 | 30.60 | 0.00 | - | 34 | 81 | 23.76% |
| DHI260116P00170000 | 2024-03-20 12:09PM EDT | 170.00 | 28.10 | 34.30 | 37.80 | 0.00 | - | 23 | 145 | 28.63% |
| DHI260116P00175000 | 2024-03-18 11:33AM EDT | 175.00 | 33.80 | 35.10 | 39.50 | 0.00 | - | 4 | 31 | 25.84% |
© 2024 Yahoo. All rights reserved.