DHI - D.R. Horton, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI230609C000900002023-06-06 2:45PM EDT90.0024.4123.9024.400.00-2560137.50%
DHI230609C000920002023-06-01 10:25AM EDT92.0015.8021.8022.400.00--1177.54%
DHI230609C000930002023-05-26 2:06PM EDT93.0013.4021.0021.200.00-11137.11%
DHI230609C000950002023-05-02 11:12AM EDT95.0013.2613.0013.300.00-220.00%
DHI230609C000960002023-06-02 12:43PM EDT96.0015.2218.0018.300.00-33103.91%
DHI230609C000970002023-05-19 11:34AM EDT97.0013.7017.0017.200.00-11112.50%
DHI230609C000980002023-06-01 10:12AM EDT98.0010.2016.0016.200.00-11106.64%
DHI230609C000990002023-06-01 10:10AM EDT99.009.2015.1015.300.00-11100.39%
DHI230609C001000002023-06-05 3:25PM EDT100.0011.6514.1014.300.00-1194.53%
DHI230609C001010002023-06-01 3:55PM EDT101.007.7213.1013.500.00-22102.54%
DHI230609C001030002023-05-30 12:41PM EDT103.005.0811.0011.200.00--176.56%
DHI230609C001040002023-06-05 9:36AM EDT104.007.3510.0010.200.00-4270.31%
DHI230609C001050002023-06-08 12:01PM EDT105.009.459.009.30+2.42+34.42%81155.47%
DHI230609C001060002023-06-05 9:36AM EDT106.005.458.008.200.00-46558.20%
DHI230609C001070002023-06-08 9:56AM EDT107.007.507.107.20-0.95-11.24%17452.34%
DHI230609C001080002023-06-07 9:47AM EDT108.007.806.006.300.00-111955.08%
DHI230609C001090002023-06-07 10:20AM EDT109.006.805.105.300.00-110748.05%
DHI230609C001100002023-06-08 12:01PM EDT110.004.514.004.30+0.14+3.20%107040.82%
DHI230609C001110002023-06-07 1:41PM EDT111.003.303.103.400.00-1018038.67%
DHI230609C001120002023-06-08 11:04AM EDT112.002.352.252.40-0.07-2.89%1941530.18%
DHI230609C001130002023-06-08 10:10AM EDT113.001.881.301.45+0.16+9.30%1315722.85%
DHI230609C001140002023-06-08 12:15PM EDT114.000.750.650.80-0.15-16.67%139721.97%
DHI230609C001150002023-06-08 12:08PM EDT115.000.400.300.40-0.15-27.27%1237722.56%
DHI230609C001160002023-06-07 12:03PM EDT116.000.200.100.20-0.50-71.43%1015524.12%
DHI230609C001170002023-06-08 10:00AM EDT117.000.110.050.15-0.04-26.67%14029.00%
DHI230609C001180002023-06-07 1:20PM EDT118.000.050.000.100.00-361932.23%
DHI230609C001190002023-06-07 12:12PM EDT119.000.050.000.750.00-3655.08%
DHI230609C001200002023-05-30 12:44PM EDT120.000.050.000.750.00-3662.21%
DHI230609C001210002023-05-15 9:52AM EDT121.000.170.000.750.00--069.04%
DHI230609C001230002023-05-23 9:30AM EDT123.000.350.000.750.00-1082.03%
DHI230609C001250002023-06-08 9:30AM EDT125.000.050.000.55-0.05-50.00%251187.11%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI230609P000900002023-05-18 1:58PM EDT90.000.050.000.750.00-11203.52%
DHI230609P000930002023-06-02 10:44AM EDT93.000.050.000.750.00-14180.47%
DHI230609P000950002023-05-31 9:32AM EDT95.000.120.000.050.00-281104.69%
DHI230609P000960002023-05-26 10:50AM EDT96.000.250.000.750.00-14157.81%
DHI230609P000970002023-05-16 11:54AM EDT97.000.270.000.750.00-13150.39%
DHI230609P000980002023-05-31 2:04PM EDT98.000.200.000.750.00-18142.77%
DHI230609P000990002023-06-02 11:14AM EDT99.000.050.000.050.00-16083.59%
DHI230609P001000002023-06-02 3:01PM EDT100.000.070.000.050.00-14478.91%
DHI230609P001010002023-05-23 11:00AM EDT101.000.980.000.750.00-77120.51%
DHI230609P001020002023-06-06 10:03AM EDT102.000.050.000.750.00-855112.89%
DHI230609P001030002023-06-05 2:32PM EDT103.000.070.000.150.00-163574.61%
DHI230609P001040002023-06-06 9:41AM EDT104.000.050.000.050.00-319057.81%
DHI230609P001050002023-06-05 3:59PM EDT105.000.100.000.750.00-310490.43%
DHI230609P001060002023-06-07 9:47AM EDT106.000.050.000.050.00-213753.13%
DHI230609P001070002023-06-07 1:25PM EDT107.000.100.000.10+0.05+100.00%120953.91%
DHI230609P001080002023-06-07 11:40AM EDT108.000.050.000.750.00-414267.29%
DHI230609P001090002023-06-08 10:14AM EDT109.000.050.000.10-0.03-37.50%212341.31%
DHI230609P001100002023-06-07 11:40AM EDT110.000.050.000.100.00-2220134.77%
DHI230609P001110002023-06-08 9:54AM EDT111.000.100.000.10-0.05-33.33%234028.13%
DHI230609P001120002023-06-08 10:16AM EDT112.000.100.100.15-0.08-44.44%120323.93%
DHI230609P001130002023-06-08 11:58AM EDT113.000.190.250.30-0.26-57.78%19921.63%
DHI230609P001140002023-06-08 11:46AM EDT114.000.500.500.65-0.16-24.24%204720.95%
DHI230609P001150002023-06-08 10:51AM EDT115.001.051.051.25-0.20-16.00%1751521.39%
DHI230609P001160002023-06-07 3:07PM EDT116.001.801.852.100.00-504724.81%
DHI230609P001190002023-05-19 9:30AM EDT119.006.904.705.000.00-1039.45%
DHI230609P001200002023-05-30 9:38AM EDT120.0012.405.705.900.00--031.25%
DHI230609P001240002023-05-22 3:14PM EDT124.0015.509.7010.100.00--076.76%