Australia markets close in 5 hours 38 minutes

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.90+1.21 (+1.23%)
At close: 04:00PM EST
100.75 +0.85 (+0.85%)
After hours: 06:32PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI230203C000650002023-01-11 3:26PM EST65.0030.5034.5035.600.00--3237.89%
DHI230203C000700002023-01-18 11:07AM EST70.0026.6029.5030.300.00--250.00%
DHI230203C000740002023-01-25 10:23AM EST74.0021.2025.4026.400.00--150.00%
DHI230203C000750002023-01-25 10:23AM EST75.0020.2024.4025.300.00--1202.15%
DHI230203C000770002023-01-24 1:17PM EST77.0020.4022.6023.300.00--3130.47%
DHI230203C000790002023-01-26 9:56AM EST79.0017.9020.6021.300.00-131118.75%
DHI230203C000800002023-01-03 11:21AM EST80.0011.9019.4020.500.00-15113.28%
DHI230203C000810002023-01-11 1:57PM EST81.0015.4418.5019.300.00-1050.00%
DHI230203C000820002023-01-05 11:38AM EST82.0010.1817.6018.300.00--2102.34%
DHI230203C000830002023-01-31 2:00PM EST83.0014.5816.6017.500.00-410116.02%
DHI230203C000840002023-01-31 2:57PM EST84.0014.0015.7016.300.00-511101.95%
DHI230203C000850002023-01-23 12:28PM EST85.0011.2014.6015.300.00-1885.94%
DHI230203C000860002023-01-31 10:09AM EST86.0010.1013.6014.300.00-1280.47%
DHI230203C000870002023-02-01 11:36AM EST87.0010.5012.6013.30+1.70+19.32%3175.00%
DHI230203C000890002023-01-31 1:22PM EST89.008.6810.5011.300.00-4699.32%
DHI230203C000900002023-01-27 3:07PM EST90.007.159.5010.400.00-31258.98%
DHI230203C000910002023-01-31 10:57AM EST91.006.448.609.400.00-42761.13%
DHI230203C000920002023-01-31 11:26AM EST92.005.857.808.500.00-62568.07%
DHI230203C000930002023-01-31 1:58PM EST93.004.906.907.400.00-10111461.33%
DHI230203C000940002023-02-01 3:33PM EST94.006.205.606.60+2.10+51.22%13851.17%
DHI230203C000950002023-02-01 10:06AM EST95.004.165.005.60+0.41+10.93%237055.08%
DHI230203C000960002023-02-01 3:03PM EST96.003.654.104.50+0.43+13.35%428555.47%
DHI230203C000970002023-02-01 3:24PM EST97.003.383.103.70+0.88+35.20%923753.61%
DHI230203C000980002023-02-01 3:41PM EST98.003.232.502.95+1.41+77.47%7220251.61%
DHI230203C000990002023-02-01 3:34PM EST99.002.331.852.05+1.30+126.21%2810743.36%
DHI230203C001000002023-02-01 3:31PM EST100.001.721.251.50+0.77+81.05%5936542.87%
DHI230203C001010002023-02-01 3:41PM EST101.001.300.851.00+0.65+100.00%239940.92%
DHI230203C001020002023-02-01 3:41PM EST102.000.850.500.70+0.55+183.33%158441.80%
DHI230203C001030002023-02-01 3:42PM EST103.000.550.300.40+0.35+175.00%1243539.65%
DHI230203C001040002023-02-01 3:41PM EST104.000.300.100.30+0.20+200.00%1582242.48%
DHI230203C001050002023-01-31 1:29PM EST105.000.090.000.200.00-184043.56%
DHI230203C001070002023-01-24 9:50AM EST107.000.120.000.400.00--155.08%
DHI230203C001100002023-02-01 10:54AM EST110.000.150.000.45+0.12+400.00%101273.05%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI230203P000650002023-01-26 12:55PM EST65.000.010.000.050.00-2737187.50%
DHI230203P000700002023-01-30 11:28AM EST70.000.010.001.750.00-1225288.87%
DHI230203P000740002023-01-24 10:16AM EST74.000.050.001.750.00--3252.73%
DHI230203P000750002023-01-24 9:39AM EST75.000.050.000.050.00-8288129.69%
DHI230203P000760002023-01-24 9:38AM EST76.000.060.001.750.00-2031235.16%
DHI230203P000770002022-12-28 9:37AM EST77.000.950.000.750.00-14184.38%
DHI230203P000780002023-01-25 9:50AM EST78.000.050.001.750.00-748217.97%
DHI230203P000790002023-01-30 10:08AM EST79.000.050.001.750.00-113209.38%
DHI230203P000800002023-01-26 3:53PM EST80.000.050.000.350.00-1051138.67%
DHI230203P000810002023-01-24 12:23PM EST81.000.100.001.750.00-1221192.48%
DHI230203P000820002023-01-24 10:29AM EST82.000.050.000.550.00--104137.89%
DHI230203P000830002023-01-26 9:42AM EST83.000.330.001.750.00-1085175.68%
DHI230203P000840002023-02-01 2:33PM EST84.000.880.000.45+0.81+1,157.14%1219118.95%
DHI230203P000850002023-01-30 2:21PM EST85.000.090.000.050.00-1117178.13%
DHI230203P000860002023-02-01 3:13PM EST86.000.030.000.05-0.02-40.00%103472.66%
DHI230203P000870002023-01-31 11:37AM EST87.000.070.001.750.00-2225142.48%
DHI230203P000880002023-02-01 2:47PM EST88.000.040.000.35-0.01-20.00%15487.70%
DHI230203P000890002023-01-30 9:43AM EST89.000.150.001.750.00-224125.88%
DHI230203P000900002023-02-01 3:34PM EST90.000.050.000.200.00-411466.80%
DHI230203P000910002023-02-01 1:14PM EST91.000.100.000.20-0.05-33.33%25561.13%
DHI230203P000920002023-02-01 3:38PM EST92.000.100.050.15-0.05-33.33%7414255.27%
DHI230203P000930002023-02-01 2:47PM EST93.000.190.000.15-0.11-36.67%3510953.91%
DHI230203P000940002023-02-01 3:33PM EST94.000.100.050.15-0.27-72.97%8416047.66%
DHI230203P000950002023-02-01 3:53PM EST95.000.150.100.20-0.35-70.00%1119144.53%
DHI230203P000960002023-02-01 3:17PM EST96.000.300.200.30-0.55-64.71%3310042.77%
DHI230203P000970002023-02-01 3:45PM EST97.000.300.350.55-0.70-70.00%14420244.92%
DHI230203P000980002023-02-01 3:54PM EST98.000.650.450.75-1.00-60.61%1504742.29%
DHI230203P000990002023-02-01 3:55PM EST99.000.900.901.05-1.15-56.10%1006840.48%
DHI230203P001000002023-02-01 3:47PM EST100.001.151.201.50-1.20-51.06%37240.09%
DHI230203P001100002023-01-13 12:06PM EST110.0014.509.7010.400.00--078.32%