Australia markets closed

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
130.86+3.19 (+2.50%)
At close: 04:00PM EST
131.50 +0.64 (+0.49%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI231208C000700002023-11-02 8:39AM EST70.0044.4060.4061.500.00--0230.86%
DHI231208C000750002023-11-02 8:43AM EST75.0039.6055.5056.300.00--0188.28%
DHI231208C001000002023-11-14 10:41AM EST100.0030.300.000.000.00--00.00%
DHI231208C001010002023-11-03 1:11PM EST101.0019.4329.5030.500.00-11112.50%
DHI231208C001040002023-11-01 9:25AM EST104.006.100.000.000.00-110.00%
DHI231208C001050002023-10-26 10:47AM EST105.004.4022.5023.200.00--00.00%
DHI231208C001060002023-11-06 12:24PM EST106.0013.230.000.000.00-100.00%
DHI231208C001070002023-11-29 10:59AM EST107.0020.800.000.000.00-100.00%
DHI231208C001080002023-11-06 2:50PM EST108.0011.870.000.000.00-100.00%
DHI231208C001090002023-12-01 3:17PM EST109.0022.040.000.000.00-100.00%
DHI231208C001100002023-11-06 2:50PM EST110.0010.350.000.000.00-200.00%
DHI231208C001110002023-11-02 9:49AM EST111.007.9319.4020.800.00-1084.67%
DHI231208C001120002023-11-06 2:50PM EST112.008.900.000.000.00-100.00%
DHI231208C001150002023-11-28 1:00PM EST115.0011.620.000.000.00-100.00%
DHI231208C001160002023-11-03 9:09AM EST116.007.3214.5015.500.00-101058.98%
DHI231208C001170002023-11-06 11:43AM EST117.005.050.000.000.00--00.00%
DHI231208C001180002023-11-07 11:30AM EST118.005.930.000.000.00--00.00%
DHI231208C001190002023-11-03 8:45AM EST119.005.5311.6012.700.00-1157.03%
DHI231208C001200002023-12-01 11:21AM EST120.0010.070.000.000.00-100.00%
DHI231208C001210002023-12-01 10:45AM EST121.008.950.000.000.00-200.00%
DHI231208C001220002023-12-01 3:35PM EST122.009.330.000.000.00-4200.00%
DHI231208C001230002023-11-30 9:33AM EST123.003.800.000.000.00-400.00%
DHI231208C001240002023-12-01 1:49PM EST124.006.840.000.000.00-500.00%
DHI231208C001250002023-12-01 3:04PM EST125.006.200.000.000.00-2400.00%
DHI231208C001260002023-12-01 2:14PM EST126.005.550.000.000.00-200.00%
DHI231208C001270002023-12-01 1:24PM EST127.004.680.000.000.00-4400.00%
DHI231208C001280002023-12-01 3:46PM EST128.004.000.000.000.00-5300.00%
DHI231208C001290002023-12-01 3:26PM EST129.003.100.000.000.00-13300.00%
DHI231208C001300002023-12-01 2:50PM EST130.002.400.000.000.00-1100.00%
DHI231208C001310002023-12-01 3:42PM EST131.001.850.000.000.00-1700.39%
DHI231208C001320002023-12-01 3:52PM EST132.001.450.000.000.00-5701.56%
DHI231208C001330002023-12-01 3:24PM EST133.001.050.000.000.00-5103.13%
DHI231208C001340002023-12-01 3:42PM EST134.000.700.000.000.00-1706.25%
DHI231208C001350002023-12-01 3:44PM EST135.000.540.000.000.00-406.25%
DHI231208C001360002023-12-01 2:59PM EST136.000.300.000.000.00-506.25%
DHI231208C001370002023-12-01 12:55PM EST137.000.200.000.000.00-25012.50%
DHI231208C001380002023-12-01 3:08PM EST138.000.150.000.000.00-2012.50%
DHI231208C001390002023-12-01 2:04PM EST139.000.050.000.000.00-10012.50%
DHI231208C001400002023-11-16 10:20AM EST140.000.250.000.000.00--012.50%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI231208P000870002023-11-06 12:34PM EST87.000.100.000.000.00-1050.00%
DHI231208P000880002023-11-06 12:37PM EST88.000.100.000.000.00-18050.00%
DHI231208P000900002023-11-03 8:58AM EST90.000.400.000.750.00-55182.81%
DHI231208P000940002023-11-03 1:01PM EST94.000.270.000.750.00-54164.75%
DHI231208P000960002023-11-01 11:08AM EST96.001.360.000.750.00-10155.86%
DHI231208P000980002023-11-01 8:30AM EST98.002.600.000.000.00-4550.00%
DHI231208P000990002023-11-03 1:01PM EST99.000.530.000.750.00-54142.97%
DHI231208P001000002023-11-07 10:12AM EST100.000.250.000.000.00-5050.00%
DHI231208P001010002023-11-27 12:42PM EST101.000.020.000.000.00-3050.00%
DHI231208P001020002023-11-01 9:34AM EST102.003.200.001.000.00-11138.28%
DHI231208P001030002023-11-27 10:23AM EST103.000.050.000.000.00-1050.00%
DHI231208P001040002023-11-10 10:30AM EST104.000.250.000.000.00-1050.00%
DHI231208P001050002023-11-27 11:48AM EST105.000.050.000.000.00-4050.00%
DHI231208P001060002023-11-28 9:53AM EST106.000.050.000.000.00-5050.00%
DHI231208P001070002023-11-28 10:03AM EST107.000.050.000.000.00-1050.00%
DHI231208P001080002023-11-10 9:45AM EST108.000.430.000.000.00-1050.00%
DHI231208P001100002023-11-28 9:30AM EST110.000.310.000.000.00-26025.00%
DHI231208P001120002023-11-09 2:38PM EST112.001.090.000.000.00--025.00%
DHI231208P001130002023-11-10 1:26PM EST113.000.790.000.000.00--025.00%
DHI231208P001140002023-11-20 2:23PM EST114.000.200.000.000.00-1025.00%
DHI231208P001150002023-11-27 1:52PM EST115.000.100.000.000.00-1025.00%
DHI231208P001160002023-11-29 3:09PM EST116.000.080.000.000.00-1025.00%
DHI231208P001170002023-11-22 3:22PM EST117.000.250.000.000.00-2025.00%
DHI231208P001180002023-11-29 10:42AM EST118.000.130.000.000.00-6025.00%
DHI231208P001190002023-11-27 11:41AM EST119.000.260.000.000.00-3025.00%
DHI231208P001200002023-12-01 3:58PM EST120.000.100.000.000.00-3012.50%
DHI231208P001210002023-12-01 1:49PM EST121.000.150.000.000.00-2012.50%
DHI231208P001220002023-12-01 1:29PM EST122.000.120.000.000.00-13012.50%
DHI231208P001230002023-12-01 3:11PM EST123.000.130.000.000.00-18012.50%
DHI231208P001240002023-12-01 3:22PM EST124.000.200.000.000.00-2012.50%
DHI231208P001250002023-12-01 2:52PM EST125.000.270.000.000.00-4012.50%
DHI231208P001260002023-12-01 3:07PM EST126.000.400.000.000.00-3006.25%
DHI231208P001270002023-12-01 11:43AM EST127.000.670.000.000.00-1006.25%
DHI231208P001280002023-12-01 3:22PM EST128.000.740.000.000.00-3106.25%
DHI231208P001290002023-12-01 3:57PM EST129.000.980.000.000.00-3003.13%
DHI231208P001300002023-12-01 3:00PM EST130.001.340.000.000.00-4101.56%
DHI231208P001310002023-12-01 3:59PM EST131.001.800.000.000.00-1900.00%
DHI231208P001320002023-12-01 3:51PM EST132.002.250.000.000.00-100.00%
DHI231208P001330002023-12-01 3:18PM EST133.003.000.000.000.00-100.00%
DHI231208P001340002023-12-01 3:49PM EST134.003.500.000.000.00-1800.00%
DHI231208P001350002023-11-14 11:18AM EST135.006.500.000.000.00--00.00%