Australia markets closed

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.34+2.29 (+1.41%)
As of 02:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240328C001000002024-03-08 12:55PM EDT100.0054.6063.2065.900.00-11457.03%
DHI240328C001050002024-03-28 2:08PM EDT105.0059.5158.1060.90+2.32+4.06%11400.78%
DHI240328C001150002024-03-08 12:53PM EDT115.0039.7648.5050.900.00-11373.83%
DHI240328C001400002024-03-21 3:37PM EDT140.0022.1123.9024.500.00-1014164.45%
DHI240328C001410002024-03-26 3:29PM EDT141.0019.1022.9024.000.00-55148.83%
DHI240328C001420002024-03-26 3:29PM EDT142.0018.1021.6022.700.00-55178.52%
DHI240328C001440002024-03-28 9:33AM EDT144.0018.6820.0021.00+10.28+122.38%55140.04%
DHI240328C001450002024-03-15 9:47AM EDT145.007.2018.8019.700.00-15157.81%
DHI240328C001470002024-03-15 11:59AM EDT147.007.0017.0017.900.00-67113.67%
DHI240328C001480002024-03-28 11:27AM EDT148.0016.8015.9017.90+3.91+30.33%720153.13%
DHI240328C001490002024-03-15 10:35AM EDT149.005.8513.6015.800.00--1138.28%
DHI240328C001500002024-03-28 12:48PM EDT150.0014.6213.8014.60+3.16+27.57%117114.45%
DHI240328C001525002024-03-28 12:13PM EDT152.5012.7110.2011.90+3.41+36.67%26973.44%
DHI240328C001550002024-03-28 2:28PM EDT155.009.479.009.40+3.42+56.53%1024859.77%
DHI240328C001575002024-03-28 11:40AM EDT157.507.286.507.20+3.45+90.08%16270.12%
DHI240328C001600002024-03-28 1:55PM EDT160.004.243.404.50+2.27+115.23%6553939.84%
DHI240328C001625002024-03-28 1:06PM EDT162.502.051.551.95+1.30+173.33%4819119.34%
DHI240328C001650002024-03-28 2:19PM EDT165.000.140.100.20-0.01-6.67%19558713.28%
DHI240328C001675002024-03-27 10:37AM EDT167.500.050.000.100.00-11527.25%
DHI240328C001700002024-03-28 11:27AM EDT170.000.030.000.05-0.02-40.00%21,84536.72%
DHI240328C001725002024-03-22 1:57PM EDT172.500.150.000.250.00-1258.59%
DHI240328C001750002024-03-22 1:39PM EDT175.000.100.000.250.00-11971.88%
DHI240328C001775002024-03-21 9:53AM EDT177.500.250.000.250.00--184.57%
Putsfor28 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240328P001150002024-02-23 12:52PM EDT115.000.100.000.500.00-1515351.17%
DHI240328P001200002024-03-18 1:45PM EDT120.000.050.000.050.00-1857231.25%
DHI240328P001250002024-03-20 3:57PM EDT125.000.300.000.050.00-129203.13%
DHI240328P001300002024-03-18 2:48PM EDT130.000.100.002.150.00-113334.96%
DHI240328P001350002024-03-20 9:37AM EDT135.000.010.000.400.00-1742203.13%
DHI240328P001400002024-03-21 9:51AM EDT140.000.050.000.250.00-1755157.81%
DHI240328P001430002024-03-18 11:21AM EDT143.000.650.000.250.00-859140.23%
DHI240328P001440002024-03-25 10:52AM EDT144.000.070.000.550.00-127155.47%
DHI240328P001450002024-03-27 3:15PM EDT145.000.020.000.050.00-580101.56%
DHI240328P001460002024-03-25 10:52AM EDT146.000.090.000.050.00-16896.09%
DHI240328P001470002024-03-25 11:24AM EDT147.000.020.000.250.00-3579116.41%
DHI240328P001480002024-03-27 10:30AM EDT148.000.050.000.150.00-123101.17%
DHI240328P001490002024-03-27 11:05AM EDT149.000.050.001.300.00-5154151.76%
DHI240328P001500002024-03-28 11:10AM EDT150.000.070.000.10+0.03+75.00%111084.38%
DHI240328P001525002024-03-28 9:45AM EDT152.500.020.000.15-0.23-92.00%519776.17%
DHI240328P001550002024-03-28 10:26AM EDT155.000.030.000.05-0.02-40.00%126352.34%
DHI240328P001575002024-03-28 1:15PM EDT157.500.010.000.05-0.09-90.00%5514244.53%
DHI240328P001600002024-03-28 2:25PM EDT160.000.010.000.05-0.39-90.70%9620230.47%
DHI240328P001625002024-03-28 11:23AM EDT162.500.050.000.10-1.80-97.30%2015818.75%