Australia markets closed

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.69+2.35 (+1.72%)
As of 03:29PM EST. Market open.
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI231208C000700002023-11-02 8:39AM EST70.0044.4060.4061.500.00--00.00%
DHI231208C000750002023-11-02 8:43AM EST75.0039.6055.5056.300.00--00.00%
DHI231208C001000002023-11-14 10:41AM EST100.0030.3037.4038.400.00--10.00%
DHI231208C001010002023-11-03 1:11PM EST101.0019.4329.5030.500.00-110.00%
DHI231208C001040002023-11-01 9:25AM EST104.006.100.000.000.00-110.00%
DHI231208C001050002023-12-06 9:37AM EST105.0029.1033.0033.400.00-10100.00%
DHI231208C001060002023-12-04 11:27AM EST106.0024.1132.1033.100.00-12311.72%
DHI231208C001070002023-12-08 10:56AM EST107.0030.7030.8031.60+7.40+31.76%220.00%
DHI231208C001080002023-11-06 2:50PM EST108.0011.8724.9026.100.00-110.00%
DHI231208C001090002023-12-08 11:41AM EST109.0028.5229.1029.80+6.48+29.40%11225.39%
DHI231208C001100002023-12-05 12:02PM EST110.0020.3027.8029.000.00-12260.94%
DHI231208C001110002023-11-02 9:49AM EST111.007.9319.4020.800.00-100.00%
DHI231208C001120002023-11-06 2:50PM EST112.008.9021.3021.700.00-110.00%
DHI231208C001130002023-12-05 12:02PM EST113.0017.3024.7025.400.00--10.00%
DHI231208C001150002023-11-28 1:00PM EST115.0011.6223.1023.600.00-190.00%
DHI231208C001160002023-11-03 9:09AM EST116.007.3214.5015.500.00-10100.00%
DHI231208C001170002023-11-06 11:43AM EST117.005.0515.8016.800.00--10.00%
DHI231208C001180002023-12-08 9:31AM EST118.0018.2020.1020.40+4.88+36.64%120.00%
DHI231208C001190002023-11-03 8:45AM EST119.005.5311.6012.700.00-110.00%
DHI231208C001200002023-12-01 11:21AM EST120.0010.0718.1018.400.00-140.00%
DHI231208C001210002023-12-01 10:45AM EST121.008.9517.2017.400.00-2140.00%
DHI231208C001220002023-12-07 9:31AM EST122.0016.1216.0016.40+3.67+29.48%11010.00%
DHI231208C001230002023-12-04 12:58PM EST123.008.3015.1015.400.00-2430.00%
DHI231208C001240002023-12-06 10:35AM EST124.0011.0114.2014.500.00-5100.00%
DHI231208C001250002023-12-08 1:23PM EST125.0013.1713.1013.40+2.66+25.31%2380.00%
DHI231208C001260002023-12-08 11:35AM EST126.0011.5612.1012.40+1.32+12.89%2110.00%
DHI231208C001270002023-12-06 1:27PM EST127.0010.9511.1011.40+3.11+39.67%40530.00%
DHI231208C001280002023-12-08 2:36PM EST128.0010.4610.1010.40+3.66+53.82%11750.00%
DHI231208C001290002023-12-08 2:36PM EST129.009.449.109.40+3.94+71.64%241440.00%
DHI231208C001300002023-12-08 1:40PM EST130.008.158.208.50+2.20+36.97%24640.00%
DHI231208C001310002023-12-08 1:08PM EST131.006.717.107.30+1.39+26.13%7840.00%
DHI231208C001320002023-12-08 11:28AM EST132.005.556.206.40+1.53+38.06%12760.00%
DHI231208C001330002023-12-08 1:18PM EST133.004.975.105.40+1.60+47.48%7560.00%
DHI231208C001340002023-12-08 10:25AM EST134.004.234.204.50+2.17+105.34%5260.00%
DHI231208C001350002023-12-08 12:25PM EST135.002.603.103.40+0.95+57.58%27500.00%
DHI231208C001360002023-12-08 1:40PM EST136.002.151.602.40+0.85+65.38%622720.00%
DHI231208C001370002023-12-08 1:08PM EST137.000.851.201.350.00-332960.00%
DHI231208C001380002023-12-08 2:25PM EST138.000.530.300.40+0.23+76.67%24490.00%
DHI231208C001390002023-12-08 1:52PM EST139.000.100.000.05-0.15-60.00%27315.47%
DHI231208C001400002023-11-16 10:20AM EST140.000.250.000.050.00--214.06%
DHI231208C001410002023-12-07 2:00PM EST141.000.050.000.400.00-41441.90%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI231208P000870002023-11-06 12:34PM EST87.000.100.002.150.00-11605.08%
DHI231208P000880002023-11-06 12:37PM EST88.000.100.000.450.00-1824438.28%
DHI231208P000900002023-11-03 8:58AM EST90.000.400.000.750.00-55457.81%
DHI231208P000940002023-11-03 1:01PM EST94.000.270.000.750.00-54417.97%
DHI231208P000960002023-11-01 11:08AM EST96.001.360.000.750.00-10398.44%
DHI231208P000980002023-11-01 8:30AM EST98.002.600.000.000.00-4550.00%
DHI231208P000990002023-11-03 1:01PM EST99.000.530.000.750.00-54370.31%
DHI231208P001000002023-11-07 10:12AM EST100.000.250.000.050.00-55243.75%
DHI231208P001010002023-11-27 12:42PM EST101.000.020.000.050.00-34237.50%
DHI231208P001020002023-11-01 9:34AM EST102.003.200.001.000.00-11362.50%
DHI231208P001030002023-11-27 10:23AM EST103.000.050.000.050.00-12225.00%
DHI231208P001040002023-11-10 10:30AM EST104.000.250.000.750.00-11324.22%
DHI231208P001050002023-11-27 11:48AM EST105.000.050.000.050.00-46210.94%
DHI231208P001060002023-11-28 9:53AM EST106.000.050.000.050.00-512204.69%
DHI231208P001070002023-11-28 10:03AM EST107.000.050.000.750.00-11297.27%
DHI231208P001080002023-11-10 9:45AM EST108.000.430.000.750.00-11288.48%
DHI231208P001100002023-11-28 9:30AM EST110.000.310.000.050.00-2638178.13%
DHI231208P001120002023-11-09 2:38PM EST112.001.090.000.750.00--2253.52%
DHI231208P001130002023-11-10 1:26PM EST113.000.790.000.050.00--1160.16%
DHI231208P001140002023-11-20 2:23PM EST114.000.200.000.050.00-15154.69%
DHI231208P001150002023-11-27 1:52PM EST115.000.100.000.050.00-19148.44%
DHI231208P001160002023-12-07 10:12AM EST116.000.150.000.050.00-1121142.19%
DHI231208P001170002023-11-22 3:22PM EST117.000.250.000.800.00-23213.87%
DHI231208P001180002023-12-06 11:18AM EST118.000.050.000.050.00-636129.69%
DHI231208P001190002023-12-04 1:28PM EST119.000.050.000.050.00-19123.44%
DHI231208P001200002023-12-06 12:18PM EST120.000.010.000.050.00-1182117.19%
DHI231208P001210002023-12-06 1:34PM EST121.000.050.000.050.00-357111.72%
DHI231208P001220002023-12-06 9:30AM EST122.000.470.000.150.00-191123.44%
DHI231208P001230002023-12-05 9:48AM EST123.000.110.000.200.00-237122.66%
DHI231208P001240002023-12-05 10:13AM EST124.000.200.000.050.00-74093.75%
DHI231208P001250002023-12-06 9:30AM EST125.000.530.000.050.00-16387.50%
DHI231208P001260002023-12-08 2:26PM EST126.000.080.000.10+0.04+100.00%715290.63%
DHI231208P001270002023-12-08 10:05AM EST127.000.050.000.05+0.02+66.67%13275.78%
DHI231208P001280002023-12-08 11:20AM EST128.000.010.000.35-0.08-88.89%326898.24%
DHI231208P001290002023-12-07 9:44AM EST129.000.110.000.25+0.06+120.00%44184.38%
DHI231208P001300002023-12-07 2:09PM EST130.000.050.000.750.00-13150100.68%
DHI231208P001310002023-12-08 2:45PM EST131.000.300.000.30+0.25+500.00%96172.66%
DHI231208P001320002023-12-07 3:04PM EST132.000.090.000.050.00-91951.95%
DHI231208P001330002023-12-08 2:28PM EST133.000.030.000.05-0.07-70.00%83745.31%
DHI231208P001340002023-12-08 12:47PM EST134.000.030.000.05-0.27-90.00%154438.67%
DHI231208P001350002023-12-07 3:28PM EST135.000.050.000.05-0.50-90.91%4011431.64%
DHI231208P001360002023-12-08 10:25AM EST136.000.050.000.05-0.86-94.51%1704024.61%
DHI231208P001370002023-12-08 12:47PM EST137.000.230.000.05-1.25-84.46%2810517.19%
DHI231208P001400002023-12-07 3:53PM EST140.003.67--0.00---0.00%