Australia markets closed

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
151.51-0.18 (-0.12%)
At close: 04:00PM EDT
151.55 +0.04 (+0.03%)
Pre-market: 06:13AM EDT
In the money
Show:ListStraddle
Callsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240322C001050002024-03-15 1:25PM EDT105.0047.0945.7048.200.00--1201.37%
DHI240322C001250002024-02-20 3:40PM EDT125.0018.9524.8027.900.00--5158.55%
DHI240322C001300002024-02-20 3:40PM EDT130.0014.5520.6023.900.00--5112.01%
DHI240322C001350002024-03-15 9:30AM EDT135.0014.9215.9018.400.00-11687.16%
DHI240322C001380002024-03-18 9:35AM EDT138.0014.8012.2015.10+0.32+2.21%21152.15%
DHI240322C001400002024-03-15 11:23AM EDT140.0012.5010.2012.100.00-1464.65%
DHI240322C001420002024-03-15 10:29AM EDT142.0010.508.2010.900.00--1276.56%
DHI240322C001450002024-03-04 10:41AM EDT145.0011.846.707.200.00-18245.70%
DHI240322C001460002024-03-15 9:48AM EDT146.005.905.906.600.00-1349.85%
DHI240322C001470002024-03-15 11:39AM EDT147.006.405.105.500.00--242.65%
DHI240322C001480002024-03-14 12:05PM EDT148.003.804.304.900.00-11144.82%
DHI240322C001490002024-03-18 12:32PM EDT149.003.853.605.50-0.57-12.90%7450.00%
DHI240322C001500002024-03-18 1:57PM EDT150.003.383.003.30-0.11-3.15%1357539.26%
DHI240322C001525002024-03-18 3:54PM EDT152.501.701.751.90-0.48-22.02%18719737.21%
DHI240322C001550002024-03-18 2:57PM EDT155.001.100.851.05-0.38-25.68%1586737.55%
DHI240322C001575002024-03-18 3:42PM EDT157.500.480.350.60-0.42-46.67%7912339.55%
DHI240322C001600002024-03-18 3:18PM EDT160.000.240.150.25-0.15-38.46%1116738.28%
DHI240322C001625002024-03-18 1:09PM EDT162.500.100.000.15-0.15-60.00%1032941.31%
DHI240322C001650002024-03-15 2:58PM EDT165.000.150.000.100.00-45944.73%
DHI240322C001675002024-03-07 3:13PM EDT167.501.050.000.800.00--1067.68%
DHI240322C001700002024-03-14 1:37PM EDT170.000.050.000.650.00-146571.68%
DHI240322C001725002024-03-14 12:03PM EDT172.500.050.000.300.00-4467.58%
DHI240322C001750002024-03-05 4:09PM EDT175.000.200.000.200.00-11668.95%
DHI240322C001800002024-03-15 11:11AM EDT180.000.200.000.500.00-2193.16%
DHI240322C002250002024-03-18 9:45AM EDT225.000.230.000.30+0.23-50169.92%
Putsfor22 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240322P000950002024-02-14 11:07AM EDT95.000.280.001.050.00-11255.86%
DHI240322P001050002024-03-13 3:56PM EDT105.000.610.000.500.00-22182.23%
DHI240322P001100002024-02-16 1:33PM EDT110.000.220.001.050.00-22186.13%
DHI240322P001150002024-03-13 3:21PM EDT115.000.050.000.500.00-24142.77%
DHI240322P001200002024-03-13 2:57PM EDT120.000.050.000.500.00-19123.83%
DHI240322P001250002024-03-13 10:01AM EDT125.000.050.000.050.00-52775.00%
DHI240322P001300002024-03-15 10:06AM EDT130.000.050.000.050.00-11860.94%
DHI240322P001310002024-03-15 10:06AM EDT131.000.050.000.600.00--187.01%
DHI240322P001350002024-03-15 10:32AM EDT135.000.100.000.750.00-12076.07%
DHI240322P001380002024-03-18 12:16PM EDT138.000.100.000.30-0.01-9.09%11152.83%
DHI240322P001390002024-03-18 12:22PM EDT139.000.070.000.55-0.20-74.07%1256.40%
DHI240322P001400002024-03-18 1:11PM EDT140.000.100.050.10-0.20-66.67%2512542.58%
DHI240322P001410002024-03-15 2:58PM EDT141.000.200.050.150.00--442.77%
DHI240322P001420002024-03-15 3:01PM EDT142.000.250.100.200.00-62341.99%
DHI240322P001430002024-03-18 10:31AM EDT143.000.300.150.25-0.05-14.29%42940.63%
DHI240322P001440002024-03-15 2:58PM EDT144.000.420.200.300.00-147538.72%
DHI240322P001450002024-03-18 2:17PM EDT145.000.350.300.45-0.20-36.36%438339.40%
DHI240322P001460002024-03-18 3:53PM EDT146.000.500.450.55-0.28-35.90%2230337.74%
DHI240322P001470002024-03-18 3:50PM EDT147.000.640.600.75-0.66-50.77%167937.65%
DHI240322P001480002024-03-18 3:20PM EDT148.000.700.751.00-0.40-36.36%376037.57%
DHI240322P001490002024-03-18 3:34PM EDT149.001.081.051.25-0.40-27.03%95836.48%
DHI240322P001500002024-03-18 3:27PM EDT150.001.301.401.60-0.65-33.33%1614436.13%
DHI240322P001525002024-03-18 10:52AM EDT152.503.002.552.75+0.25+9.09%113234.96%
DHI240322P001550002024-03-18 3:59PM EDT155.004.504.204.50+0.10+2.27%108936.82%
DHI240322P001575002024-03-15 3:17PM EDT157.506.135.006.700.00-32242.14%
DHI240322P001600002024-03-12 10:31AM EDT160.007.207.209.100.00--149.56%