D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI260116C00065000 | 2023-10-06 8:30AM EST | 65.00 | 47.80 | 60.00 | 62.80 | 0.00 | - | 1 | 1 | 0.00% |
| DHI260116C00075000 | 2023-11-03 2:45PM EST | 75.00 | 54.70 | 63.20 | 66.10 | 0.00 | - | 1 | 1 | 53.21% |
| DHI260116C00080000 | 2023-11-14 9:55AM EST | 80.00 | 58.80 | 58.70 | 61.10 | 0.00 | - | 1 | 2 | 48.87% |
| DHI260116C00085000 | 2023-10-23 11:49AM EST | 85.00 | 34.87 | 53.30 | 55.20 | 0.00 | - | 1 | 2 | 42.87% |
| DHI260116C00090000 | 2023-10-26 9:04AM EST | 90.00 | 30.70 | 50.10 | 52.00 | 0.00 | - | 12 | 0 | 42.76% |
| DHI260116C00095000 | 2023-11-14 9:30AM EST | 95.00 | 47.50 | 48.60 | 50.40 | 0.00 | - | 2 | 6 | 45.30% |
| DHI260116C00100000 | 2023-10-19 1:07PM EST | 100.00 | 26.46 | 43.70 | 45.70 | 0.00 | - | 1 | 7 | 41.90% |
| DHI260116C00105000 | 2023-11-15 3:41PM EST | 105.00 | 43.12 | 42.10 | 45.00 | +1.57 | +3.78% | 1 | 3 | 45.15% |
| DHI260116C00110000 | 2023-12-01 3:02PM EST | 110.00 | 39.83 | 38.10 | 41.80 | +1.38 | +3.59% | 18 | 15 | 43.96% |
| DHI260116C00115000 | 2023-11-30 11:32AM EST | 115.00 | 33.90 | 34.90 | 38.90 | 0.00 | - | 1 | 2 | 43.11% |
| DHI260116C00120000 | 2023-11-30 9:50AM EST | 120.00 | 33.00 | 32.10 | 34.50 | +2.75 | +9.09% | 1 | 6 | 39.94% |
| DHI260116C00125000 | 2023-11-29 3:28PM EST | 125.00 | 28.59 | 30.50 | 33.00 | 0.00 | - | 1 | 2 | 40.85% |
| DHI260116C00130000 | 2023-12-01 2:18PM EST | 130.00 | 28.39 | 27.90 | 29.10 | +2.19 | +8.36% | 3 | 5 | 38.24% |
| DHI260116C00135000 | 2023-10-27 8:48AM EST | 135.00 | 13.30 | 24.00 | 25.30 | 0.00 | - | 1 | 0 | 35.70% |
| DHI260116C00140000 | 2023-11-17 9:30AM EST | 140.00 | 22.40 | 23.30 | 25.70 | 0.00 | - | 1 | 8 | 38.63% |
| DHI260116C00145000 | 2023-11-14 9:48AM EST | 145.00 | 21.20 | 21.10 | 23.90 | 0.00 | - | 1 | 2 | 38.45% |
| DHI260116C00150000 | 2023-11-13 12:12PM EST | 150.00 | 16.70 | 19.10 | 20.80 | 0.00 | - | 5 | 24 | 36.41% |
| DHI260116C00155000 | 2023-11-09 1:03PM EST | 155.00 | 15.00 | 17.30 | 19.80 | 0.00 | - | - | 10 | 37.01% |
| DHI260116C00160000 | 2023-11-13 12:55PM EST | 160.00 | 13.90 | 15.60 | 17.80 | 0.00 | - | 18 | 40 | 36.15% |
| DHI260116C00165000 | 2023-10-02 2:46PM EST | 165.00 | 8.05 | 8.30 | 9.60 | 0.00 | - | - | 1 | 26.64% |
| DHI260116C00170000 | 2023-11-16 10:57AM EST | 170.00 | 13.07 | 12.60 | 14.20 | 0.00 | - | - | 10 | 34.54% |
| DHI260116C00175000 | 2023-11-02 8:38AM EST | 175.00 | 8.31 | 11.30 | 13.10 | 0.00 | - | - | 2 | 34.48% |
| DHI260116C00180000 | 2023-11-13 9:52AM EST | 180.00 | 9.00 | 10.10 | 11.60 | 0.00 | - | 10 | 11 | 33.74% |
| DHI260116C00190000 | 2023-11-15 1:40PM EST | 190.00 | 8.90 | 8.10 | 9.70 | 0.00 | - | - | 5 | 33.47% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI260116P00055000 | 2023-11-07 1:37PM EST | 55.00 | 2.10 | 1.70 | 2.60 | 0.00 | - | 3 | 8 | 46.31% |
| DHI260116P00060000 | 2023-11-22 12:14PM EST | 60.00 | 2.20 | 0.40 | 4.20 | 0.00 | - | 1 | 2 | 48.83% |
| DHI260116P00065000 | 2023-11-14 11:09AM EST | 65.00 | 2.75 | 1.95 | 3.70 | 0.00 | - | 50 | 51 | 42.90% |
| DHI260116P00070000 | 2023-11-27 9:30AM EST | 70.00 | 3.40 | 1.00 | 5.30 | 0.00 | - | 3 | 13 | 44.31% |
| DHI260116P00075000 | 2023-11-09 1:35PM EST | 75.00 | 4.64 | 1.30 | 5.20 | 0.00 | - | 4 | 5 | 40.24% |
| DHI260116P00080000 | 2023-11-14 1:56PM EST | 80.00 | 4.50 | 2.35 | 4.80 | 0.00 | - | 5 | 6 | 35.65% |
| DHI260116P00085000 | 2023-11-21 9:41AM EST | 85.00 | 5.31 | 4.70 | 6.70 | 0.00 | - | - | 2 | 36.99% |
| DHI260116P00090000 | 2023-11-28 3:55PM EST | 90.00 | 7.30 | 5.60 | 8.50 | +0.80 | +12.31% | 3 | 17 | 37.45% |
| DHI260116P00095000 | 2023-10-20 10:36AM EST | 95.00 | 13.94 | 7.20 | 7.90 | 0.00 | - | 10 | 21 | 32.81% |
| DHI260116P00100000 | 2023-11-27 9:30AM EST | 100.00 | 8.80 | 7.80 | 10.20 | 0.00 | - | 2 | 19 | 33.77% |
| DHI260116P00110000 | 2023-11-06 10:38AM EST | 110.00 | 15.60 | 10.50 | 12.90 | 0.00 | - | 58 | 45 | 31.41% |
| DHI260116P00115000 | 2023-11-14 2:20PM EST | 115.00 | 13.40 | 12.20 | 14.50 | 0.00 | - | 35 | 2 | 30.36% |
| DHI260116P00120000 | 2023-11-29 3:26PM EST | 120.00 | 15.69 | 13.90 | 16.30 | 0.00 | - | 1 | 20 | 29.42% |
| DHI260116P00125000 | 2023-11-20 11:02AM EST | 125.00 | 17.70 | 15.90 | 17.40 | 0.00 | - | 4 | 6 | 27.32% |
| DHI260116P00130000 | 2023-11-14 2:20PM EST | 130.00 | 19.70 | 18.00 | 18.80 | 0.00 | - | 35 | 45 | 25.49% |
| DHI260116P00135000 | 2023-11-07 2:35PM EST | 135.00 | 25.80 | 20.30 | 22.30 | 0.00 | - | - | 1 | 26.24% |
| DHI260116P00155000 | 2023-11-08 1:27PM EST | 155.00 | 38.05 | 31.40 | 33.50 | 0.00 | - | - | 10 | 23.09% |
© 2023 Yahoo. All rights reserved.