Australia markets open in 5 hours 56 minutes

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.48-2.85 (-4.00%)
As of 02:03PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI220930C000450002022-09-13 12:00PM EDT45.0025.8023.7024.000.00-10361.72%
DHI220930C000560002022-09-22 11:26AM EDT56.0015.1012.7012.900.00--4193.36%
DHI220930C000570002022-09-21 10:10AM EDT57.0016.4011.7012.000.00--2186.72%
DHI220930C000600002022-09-29 11:58AM EDT60.009.628.709.10-0.51-5.03%112151.37%
DHI220930C000650002022-08-30 10:07AM EDT65.008.714.204.400.00-1010107.62%
DHI220930C000670002022-09-27 2:34PM EDT67.001.452.002.200.00-51160.94%
DHI220930C000680002022-09-29 12:48PM EDT68.001.691.301.45-2.06-54.93%11955.47%
DHI220930C000690002022-09-29 12:52PM EDT69.001.100.700.90-1.05-48.84%76551.17%
DHI220930C000700002022-09-29 12:53PM EDT70.000.550.350.45-1.19-68.39%414150.78%
DHI220930C000710002022-09-29 10:00AM EDT71.000.350.150.25-1.20-77.42%12230751.95%
DHI220930C000720002022-09-29 10:28AM EDT72.000.100.050.15-0.90-90.00%413554.88%
DHI220930C000725002022-09-28 11:25AM EDT72.500.100.050.10-0.60-85.71%106250.78%
DHI220930C000730002022-09-29 9:52AM EDT73.000.120.000.10-0.35-74.47%316751.17%
DHI220930C000740002022-09-29 12:36PM EDT74.000.080.000.05-0.22-73.33%114953.13%
DHI220930C000750002022-09-28 11:32AM EDT75.000.100.000.150.00-313473.05%
DHI220930C000760002022-09-28 3:47PM EDT76.000.080.000.100.00-16575.78%
DHI220930C000770002022-09-28 9:32AM EDT77.000.050.000.050.00-16175.00%
DHI220930C000780002022-09-26 10:48AM EDT78.000.050.000.050.00-73182.03%
DHI220930C000790002022-09-28 12:59PM EDT79.000.080.000.050.00-118089.06%
DHI220930C000800002022-09-26 1:10PM EDT80.000.030.000.050.00-1599595.31%
DHI220930C000810002022-09-14 12:16PM EDT81.000.100.000.100.00-27112.50%
DHI220930C000820002022-09-21 11:17AM EDT82.000.100.000.050.00-310313107.81%
DHI220930C000830002022-09-14 9:55AM EDT83.000.100.000.050.00-32114.06%
DHI220930C000840002022-09-08 11:20AM EDT84.000.400.000.250.00-25153.91%
DHI220930C000850002022-08-24 10:23AM EDT85.000.700.000.550.00-13187.89%
DHI220930C000860002022-09-01 10:01AM EDT86.000.150.000.250.00-10167.97%
DHI220930C000870002022-09-07 11:38AM EDT87.000.100.000.050.00-56137.50%
DHI220930C000880002022-08-12 9:40AM EDT88.001.400.000.750.00--1225.39%
DHI220930C000890002022-08-17 11:32AM EDT89.000.460.000.750.00-11232.81%
DHI220930C000900002022-08-25 11:08AM EDT90.000.250.000.550.00-35225.00%
DHI220930C001000002022-09-16 10:08AM EDT100.000.050.000.100.00--1222.66%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI220930P000400002022-09-26 9:30AM EDT40.000.010.000.050.00-204729293.75%
DHI220930P000450002022-09-28 2:42PM EDT45.000.010.000.050.00-517234.38%
DHI220930P000500002022-09-27 9:33AM EDT50.000.010.000.050.00-149427181.25%
DHI220930P000550002022-09-12 1:16PM EDT55.000.050.000.050.00--1131.25%
DHI220930P000600002022-09-23 12:29PM EDT60.000.100.000.050.00-618384.38%
DHI220930P000610002022-09-26 9:36AM EDT61.000.050.000.050.00-203075.00%
DHI220930P000620002022-09-21 10:32AM EDT62.000.150.000.050.00-31031166.41%
DHI220930P000630002022-09-27 1:38PM EDT63.000.300.000.050.00-165757.03%
DHI220930P000640002022-09-27 2:12PM EDT64.000.450.000.100.00-289354.30%
DHI220930P000650002022-09-28 3:34PM EDT65.000.050.050.150.00-1436351.56%
DHI220930P000660002022-09-28 3:44PM EDT66.000.060.100.200.00-511,07149.22%
DHI220930P000670002022-09-29 10:49AM EDT67.000.350.200.30+0.18+105.88%1344141.99%
DHI220930P000680002022-09-29 10:54AM EDT68.000.500.500.65+0.23+85.19%511643.16%
DHI220930P000690002022-09-29 1:46PM EDT69.001.010.951.05+0.58+134.88%913937.50%
DHI220930P000700002022-09-29 12:48PM EDT70.001.301.501.65+0.76+140.74%4041829.88%
DHI220930P000710002022-09-29 11:09AM EDT71.001.852.302.45+1.05+131.25%69750.00%
DHI220930P000720002022-09-29 11:23AM EDT72.002.793.203.40+1.44+106.67%5800.00%
DHI220930P000725002022-09-28 12:08PM EDT72.501.653.603.800.00-7100.00%
DHI220930P000730002022-09-29 11:57AM EDT73.003.504.104.40+1.35+62.79%81140.00%
DHI220930P000740002022-09-28 3:06PM EDT74.002.655.105.400.00-3760.00%
DHI220930P000750002022-09-27 12:16PM EDT75.007.056.006.300.00-11160.00%
DHI220930P000760002022-09-29 9:44AM EDT76.006.407.107.40-0.40-5.88%140.00%
DHI220930P000770002022-09-29 11:14AM EDT77.007.208.008.40-2.90-28.71%290.00%
DHI220930P000780002022-09-26 9:54AM EDT78.007.249.009.300.00-100.00%
DHI220930P000790002022-09-26 9:54AM EDT79.008.2010.1010.300.00-110.00%
DHI220930P000800002022-09-28 12:48PM EDT80.008.9010.9011.400.00-210.00%
DHI220930P000810002022-08-18 11:03AM EDT81.006.308.2011.800.00-110.00%
DHI220930P000820002022-09-06 11:32AM EDT82.0011.4013.0013.300.00--00.00%