Australia markets open in 1 hour 24 minutes

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.70-1.06 (-1.07%)
At close: 04:00PM EST
97.70 0.00 (0.00%)
After hours: 04:30PM EST
In the money
Show:ListStraddle
Callsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI211203C000890002021-11-24 11:12AM EST89.0012.058.309.650.00-11766.70%
DHI211203C000900002021-11-17 3:15PM EST90.0011.477.158.550.00-1652.25%
DHI211203C000910002021-11-30 11:28AM EST91.007.006.407.35-3.80-35.19%81771.58%
DHI211203C000920002021-11-09 9:44AM EST92.005.005.556.600.00-11253.13%
DHI211203C000930002021-11-12 10:37AM EST93.005.254.805.200.00-21551.37%
DHI211203C000940002021-11-18 1:24PM EST94.008.623.904.250.00-22745.90%
DHI211203C000950002021-11-24 11:13AM EST95.006.603.103.550.00-1012647.31%
DHI211203C000960002021-11-30 12:42PM EST96.002.252.342.86-0.28-11.07%131046.73%
DHI211203C000970002021-11-30 1:40PM EST97.001.771.732.09-0.13-6.84%42842.24%
DHI211203C000980002021-11-30 3:50PM EST98.001.231.111.45-0.62-33.51%1172639.06%
DHI211203C000990002021-11-30 2:03PM EST99.000.900.781.11-0.46-33.82%1054740.92%
DHI211203C001000002021-11-30 11:52AM EST100.000.690.510.66-0.23-25.00%3529437.45%
DHI211203C001010002021-11-30 12:24PM EST101.000.400.171.09-0.23-36.51%3516757.52%
DHI211203C001020002021-11-30 9:46AM EST102.000.850.190.28+0.38+80.85%29337.89%
DHI211203C001030002021-11-30 12:10PM EST103.000.150.110.25-0.11-42.31%238242.19%
DHI211203C001040002021-11-29 2:04PM EST104.000.140.050.250.00-268647.46%
DHI211203C001050002021-11-30 10:46AM EST105.000.080.030.14-0.02-20.00%3822545.70%
DHI211203C001060002021-11-29 12:12PM EST106.000.060.010.56+0.04+200.00%72559.57%
DHI211203C001070002021-11-30 1:03PM EST107.000.090.000.17-0.07-43.75%172157.03%
DHI211203C001080002021-11-29 12:38PM EST108.000.010.000.360.00-1762.31%
DHI211203C001090002021-11-18 11:45AM EST109.000.500.000.750.00--379.30%
DHI211203C001100002021-11-30 1:03PM EST110.000.030.010.05-0.29-90.62%101352.34%
DHI211203C001110002021-11-19 11:34AM EST111.000.360.000.750.00-1188.67%
DHI211203C001150002021-11-24 11:57AM EST115.000.090.002.130.00-11141.11%
Putsfor3 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI211203P000600002021-11-16 12:49PM EST60.000.050.000.950.00--1283.79%
DHI211203P000650002021-11-29 3:29PM EST65.000.010.000.010.00-1344131.25%
DHI211203P000700002021-11-29 3:52PM EST70.000.010.000.150.00-45149.22%
DHI211203P000750002021-10-26 9:18AM EST75.001.110.001.340.00--1186.13%
DHI211203P000800002021-11-02 11:52AM EST80.000.760.000.750.00-813129.69%
DHI211203P000830002021-11-26 10:21AM EST83.000.720.000.750.00-13110.55%
DHI211203P000840002021-11-09 12:16PM EST84.000.310.000.750.00-17104.30%
DHI211203P000850002021-11-24 10:42AM EST85.000.070.010.700.00-101596.58%
DHI211203P000860002021-11-04 9:51AM EST86.001.340.010.730.00-8991.31%
DHI211203P000870002021-11-22 3:50PM EST87.000.420.020.680.00-2883.79%
DHI211203P000880002021-11-19 2:24PM EST88.000.230.050.300.00-13165.43%
DHI211203P000890002021-11-29 1:28PM EST89.000.100.130.250.00-81160.94%
DHI211203P000900002021-11-29 12:24PM EST90.000.200.120.270.00-12255.57%
DHI211203P000910002021-11-23 10:56AM EST91.000.260.190.340.00-556553.91%
DHI211203P000920002021-11-29 2:23PM EST92.000.200.190.580.00-25753.52%
DHI211203P000930002021-11-29 9:49AM EST93.000.380.340.640.00-118951.03%
DHI211203P000940002021-11-30 2:48PM EST94.000.550.390.61+0.27+96.43%16747.95%
DHI211203P000950002021-11-29 2:08PM EST95.000.400.580.800.00-714945.85%
DHI211203P000960002021-11-30 3:18PM EST96.000.930.881.08+0.42+82.35%119544.63%
DHI211203P000970002021-11-30 3:18PM EST97.001.291.141.46+0.51+65.38%2343043.99%
DHI211203P000980002021-11-30 12:51PM EST98.002.141.662.04+1.09+103.81%1216546.14%
DHI211203P000990002021-11-29 2:21PM EST99.001.552.232.710.00-11012648.54%
DHI211203P001000002021-11-30 12:51PM EST100.003.552.913.20+1.05+42.00%1011844.19%
DHI211203P001010002021-11-30 1:20PM EST101.004.653.754.10+1.00+27.40%214149.17%
DHI211203P001020002021-11-30 9:39AM EST102.003.104.454.90-1.25-28.74%29849.90%
DHI211203P001030002021-11-30 10:55AM EST103.004.604.856.45+1.57+51.82%11174.17%
DHI211203P001040002021-11-30 2:29PM EST104.006.586.257.10-0.14-2.08%81853.52%
DHI211203P001050002021-11-26 12:57PM EST105.006.706.358.300.00-2382.91%
DHI211203P001150002021-11-18 10:04AM EST115.0013.0316.3518.400.00--178.13%