Australia markets close in 26 minutes

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.75+2.23 (+3.35%)
At close: 04:00PM EDT
68.73 -0.02 (-0.03%)
After hours: 07:30PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI220527C000590002022-05-18 3:55PM EDT59.007.160.000.000.00--00.00%
DHI220527C000600002022-05-20 12:08PM EDT60.006.800.000.000.00-500.00%
DHI220527C000620002022-05-20 1:34PM EDT62.005.000.000.000.00-200.00%
DHI220527C000630002022-05-18 2:52PM EDT63.004.020.000.000.00-2600.00%
DHI220527C000640002022-05-19 3:59PM EDT64.003.700.000.000.00-300.00%
DHI220527C000650002022-05-20 12:17PM EDT65.002.850.000.000.00-300.00%
DHI220527C000660002022-05-20 12:55PM EDT66.002.250.000.000.00-3300.00%
DHI220527C000670002022-05-20 3:45PM EDT67.002.650.000.000.00-3600.00%
DHI220527C000675002022-05-20 3:55PM EDT67.502.590.000.000.00-4600.00%
DHI220527C000680002022-05-20 3:31PM EDT68.001.800.000.000.00-2500.00%
DHI220527C000690002022-05-20 3:55PM EDT69.001.750.000.000.00-6700.78%
DHI220527C000700002022-05-20 3:17PM EDT70.000.900.000.000.00-17203.13%
DHI220527C000710002022-05-20 2:38PM EDT71.000.500.000.000.00-3806.25%
DHI220527C000720002022-05-20 3:53PM EDT72.000.670.000.000.00-10012.50%
DHI220527C000725002022-05-20 3:49PM EDT72.500.500.000.000.00-8012.50%
DHI220527C000730002022-05-20 11:51AM EDT73.000.200.000.000.00-3012.50%
DHI220527C000740002022-05-20 3:40PM EDT74.000.250.000.000.00-25012.50%
DHI220527C000750002022-05-20 3:50PM EDT75.000.200.000.000.00-10025.00%
DHI220527C000760002022-05-20 10:45AM EDT76.000.080.000.000.00-1025.00%
DHI220527C000770002022-05-19 11:53AM EDT77.000.110.000.000.00-1025.00%
DHI220527C000780002022-05-17 2:50PM EDT78.000.210.000.000.00-1025.00%
DHI220527C000790002022-05-16 2:02PM EDT79.000.100.000.000.00-7025.00%
DHI220527C000800002022-05-17 3:39PM EDT80.000.100.000.000.00-2025.00%
DHI220527C000810002022-05-09 9:40AM EDT81.000.420.000.000.00-2025.00%
DHI220527C000820002022-04-22 10:14AM EDT82.000.530.000.750.00-45109.77%
DHI220527C000830002022-05-04 3:21PM EDT83.000.650.000.000.00-17050.00%
DHI220527C000840002022-05-11 1:54PM EDT84.000.200.000.000.00-5050.00%
DHI220527C000850002022-05-10 12:28PM EDT85.000.150.000.000.00-1050.00%
DHI220527C000900002022-05-04 10:17AM EDT90.000.100.000.000.00-1050.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI220527P000400002022-05-20 3:34PM EDT40.000.050.000.000.00-5050.00%
DHI220527P000450002022-05-20 3:34PM EDT45.000.050.000.000.00-3050.00%
DHI220527P000500002022-05-20 11:20AM EDT50.000.050.000.000.00-14050.00%
DHI220527P000550002022-05-18 2:36PM EDT55.000.180.000.000.00-4050.00%
DHI220527P000570002022-05-20 10:28AM EDT57.000.110.000.000.00-1050.00%
DHI220527P000580002022-05-20 12:47PM EDT58.000.200.000.000.00-6025.00%
DHI220527P000590002022-05-20 3:33PM EDT59.000.150.000.000.00-2025.00%
DHI220527P000600002022-05-20 12:25PM EDT60.000.300.000.000.00-2025.00%
DHI220527P000610002022-05-20 3:53PM EDT61.000.200.000.000.00-3025.00%
DHI220527P000615002022-05-16 12:00AM EDT61.501.200.000.000.00--025.00%
DHI220527P000620002022-05-20 11:11AM EDT62.000.520.000.000.00-5025.00%
DHI220527P000625002022-05-20 12:29PM EDT62.500.670.000.000.00-2025.00%
DHI220527P000630002022-05-20 3:25PM EDT63.000.570.000.000.00-2025.00%
DHI220527P000635002022-05-19 11:50AM EDT63.500.850.000.000.00-34012.50%
DHI220527P000640002022-05-20 11:04AM EDT64.001.000.000.000.00-2012.50%
DHI220527P000650002022-05-20 3:56PM EDT65.000.700.000.000.00-15012.50%
DHI220527P000660002022-05-20 12:43PM EDT66.001.870.000.000.00-17012.50%
DHI220527P000670002022-05-20 3:51PM EDT67.001.250.000.000.00-2406.25%
DHI220527P000675002022-05-20 3:28PM EDT67.501.900.000.000.00-4006.25%
DHI220527P000680002022-05-20 3:28PM EDT68.002.150.000.000.00-4203.13%
DHI220527P000690002022-05-20 3:56PM EDT69.002.200.000.000.00-300.00%
DHI220527P000700002022-05-20 2:54PM EDT70.003.360.000.000.00-1400.00%
DHI220527P000710002022-05-20 2:54PM EDT71.004.000.000.000.00-700.00%
DHI220527P000720002022-05-10 11:14AM EDT72.005.050.000.000.00-200.00%
DHI220527P000725002022-05-20 2:54PM EDT72.505.200.000.000.00-1800.00%
DHI220527P000730002022-05-20 11:50AM EDT73.006.350.000.000.00-1200.00%
DHI220527P000740002022-05-18 12:09PM EDT74.007.900.000.000.00-200.00%
DHI220527P000750002022-05-13 2:40PM EDT75.007.530.000.000.00-500.00%
DHI220527P000760002022-05-17 12:13PM EDT76.006.590.000.000.00-200.00%
DHI220527P000770002022-05-04 2:47PM EDT77.006.600.000.000.00-200.00%
DHI220527P000780002022-05-09 10:29AM EDT78.008.680.000.000.00-200.00%
DHI220527P000800002022-05-20 12:43PM EDT80.0013.770.000.000.00-500.00%