DHI - D.R. Horton, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI230602C000830002023-05-23 9:45AM EDT83.0023.100.000.000.00--00.00%
DHI230602C000840002023-05-23 9:56AM EDT84.0022.300.000.000.00--00.00%
DHI230602C000850002023-05-31 1:53PM EDT85.0021.350.000.000.00-400.00%
DHI230602C000870002023-05-22 10:10AM EDT87.0022.700.000.000.00--00.00%
DHI230602C000880002023-05-19 11:08AM EDT88.0022.800.000.000.00-200.00%
DHI230602C000890002023-05-23 3:16PM EDT89.0016.700.000.000.00-100.00%
DHI230602C000900002023-05-31 3:42PM EDT90.0016.950.000.000.00-300.00%
DHI230602C000960002023-05-19 3:24PM EDT96.0014.320.000.000.00-300.00%
DHI230602C000990002023-05-25 10:04AM EDT99.008.900.000.000.00-100.00%
DHI230602C001000002023-05-31 3:18PM EDT100.006.780.000.000.00-200.00%
DHI230602C001010002023-04-26 10:51AM EDT101.007.885.405.700.00-110.00%
DHI230602C001020002023-05-30 10:14AM EDT102.005.930.000.000.00-100.00%
DHI230602C001030002023-05-31 1:46PM EDT103.003.300.000.000.00-100.00%
DHI230602C001040002023-05-25 9:49AM EDT104.004.400.000.000.00-100.00%
DHI230602C001050002023-05-30 9:47AM EDT105.002.880.000.000.00-200.00%
DHI230602C001060002023-05-31 12:25PM EDT106.001.050.000.000.00-800.00%
DHI230602C001070002023-05-31 2:24PM EDT107.001.050.000.000.00-2000.78%
DHI230602C001080002023-05-31 3:49PM EDT108.000.600.000.000.00-1303.13%
DHI230602C001090002023-05-31 2:19PM EDT109.000.250.000.000.00-706.25%
DHI230602C001100002023-05-31 10:43AM EDT110.000.050.000.000.00-3012.50%
DHI230602C001110002023-05-31 1:38PM EDT111.000.100.000.000.00-7012.50%
DHI230602C001120002023-05-30 1:46PM EDT112.000.100.000.000.00-20012.50%
DHI230602C001130002023-05-31 1:38PM EDT113.000.050.000.000.00-1025.00%
DHI230602C001140002023-05-26 10:05AM EDT114.000.140.000.000.00-2025.00%
DHI230602C001150002023-05-31 12:51PM EDT115.000.010.000.000.00-1025.00%
DHI230602C001160002023-05-31 12:48PM EDT116.000.050.000.000.00-10025.00%
DHI230602C001170002023-05-19 11:45AM EDT117.000.250.000.000.00-2025.00%
DHI230602C001180002023-05-31 12:50PM EDT118.000.050.000.000.00-10025.00%
DHI230602C001190002023-05-22 12:46PM EDT119.000.080.000.000.00-1025.00%
DHI230602C001200002023-05-30 1:43PM EDT120.000.170.000.000.00-3050.00%
DHI230602C001220002023-05-19 11:45AM EDT122.000.060.000.000.00-1050.00%
DHI230602C001250002023-05-26 3:42PM EDT125.000.050.000.000.00-1050.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI230602P000850002023-04-19 9:30AM EDT85.000.600.000.000.00--250.00%
DHI230602P000870002023-04-20 9:30AM EDT87.000.280.000.750.00--8183.79%
DHI230602P000880002023-04-20 9:30AM EDT88.000.380.000.750.00--8175.59%
DHI230602P000890002023-04-21 2:36PM EDT89.000.370.000.750.00-1515167.38%
DHI230602P000900002023-05-24 9:30AM EDT90.000.050.000.000.00-1050.00%
DHI230602P000910002023-04-28 10:17AM EDT91.000.290.000.750.00-77151.17%
DHI230602P000920002023-04-24 9:36AM EDT92.000.570.000.600.00-13135.74%
DHI230602P000930002023-05-04 3:55PM EDT93.000.490.000.000.00--050.00%
DHI230602P000940002023-04-20 2:32PM EDT94.000.600.000.750.00--1126.95%
DHI230602P000950002023-05-18 1:57PM EDT95.000.050.000.000.00-8050.00%
DHI230602P000960002023-05-31 12:45PM EDT96.000.050.000.000.00-10025.00%
DHI230602P000970002023-05-31 12:57PM EDT97.000.050.000.000.00-10025.00%
DHI230602P000980002023-05-25 10:18AM EDT98.000.200.000.000.00-15025.00%
DHI230602P000990002023-05-26 9:54AM EDT99.000.250.000.000.00-1025.00%
DHI230602P001000002023-05-30 9:59AM EDT100.000.060.000.000.00-3025.00%
DHI230602P001010002023-05-31 9:48AM EDT101.000.100.000.000.00-1025.00%
DHI230602P001020002023-05-30 3:31PM EDT102.000.110.000.000.00-6012.50%
DHI230602P001030002023-05-31 11:20AM EDT103.000.300.000.000.00-8012.50%
DHI230602P001040002023-05-31 10:55AM EDT104.000.490.000.000.00-13012.50%
DHI230602P001050002023-05-31 3:27PM EDT105.000.480.000.000.00-1006.25%
DHI230602P001060002023-05-31 3:37PM EDT106.000.700.000.000.00-5303.13%
DHI230602P001070002023-05-31 3:27PM EDT107.001.170.000.000.00-500.00%
DHI230602P001080002023-05-30 12:52PM EDT108.001.650.000.000.00-1400.00%
DHI230602P001090002023-05-30 12:52PM EDT109.002.290.000.000.00-1600.00%
DHI230602P001100002023-05-31 2:05PM EDT110.003.600.000.000.00-600.00%
DHI230602P001110002023-05-31 1:04PM EDT111.005.150.000.000.00-200.00%
DHI230602P001120002023-05-31 1:49PM EDT112.005.870.000.000.00-300.00%
DHI230602P001130002023-05-24 2:23PM EDT113.006.500.000.000.00-200.00%
DHI230602P001140002023-05-22 2:02PM EDT114.005.670.000.000.00-100.00%
DHI230602P001150002023-05-22 11:23AM EDT115.005.980.000.000.00-800.00%
DHI230602P001160002023-05-24 9:35AM EDT116.008.700.000.000.00--00.00%
DHI230602P001200002023-05-31 2:00PM EDT120.0013.500.000.000.00-300.00%
DHI230602P001240002023-05-22 1:02PM EDT124.0015.200.000.000.00--00.00%