Australia markets close in 1 hour 57 minutes

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
86.27+2.36 (+2.81%)
At close: 04:00PM EST
86.03 -0.24 (-0.28%)
After hours: 07:02PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI221209C000710002022-12-01 3:14PM EST71.0015.7015.0015.700.00-11135.94%
DHI221209C000720002022-11-30 11:40AM EST72.0011.9814.0014.500.00--0156.25%
DHI221209C000730002022-12-01 3:04PM EST73.0013.6013.1013.600.00-22119.53%
DHI221209C000740002022-11-29 1:03PM EST74.0010.1512.1012.500.00-1095.31%
DHI221209C000750002022-11-23 10:43AM EST75.009.1511.0011.600.00-1088.28%
DHI221209C000760002022-11-18 10:11AM EST76.006.7010.1010.500.00-1081.25%
DHI221209C000770002022-11-30 2:19PM EST77.007.709.109.600.00-1086.72%
DHI221209C000780002022-12-07 10:51AM EST78.008.017.908.80+0.81+11.25%82278.52%
DHI221209C000790002022-12-07 2:29PM EST79.007.007.107.50+0.09+1.30%11159.38%
DHI221209C000800002022-12-07 2:29PM EST80.006.036.106.50+0.48+8.65%11451.95%
DHI221209C000810002022-12-05 11:46AM EST81.004.355.105.500.00-12569.53%
DHI221209C000820002022-12-05 11:46AM EST82.003.333.904.500.00-12559.57%
DHI221209C000830002022-12-07 10:16AM EST83.002.503.303.60-0.37-12.89%616555.86%
DHI221209C000840002022-12-07 10:52AM EST84.002.402.402.65+1.45+152.63%28647.17%
DHI221209C000850002022-12-07 2:18PM EST85.001.531.651.85+1.03+206.00%1624943.56%
DHI221209C000860002022-12-07 3:58PM EST86.001.151.051.20+0.75+187.50%628341.65%
DHI221209C000870002022-12-07 3:52PM EST87.000.600.600.70+0.40+200.00%696140.04%
DHI221209C000880002022-12-07 2:32PM EST88.000.300.300.40+0.14+87.50%103940.63%
DHI221209C000890002022-12-07 3:58PM EST89.000.150.100.20-0.03-16.67%253240.23%
DHI221209C000900002022-12-06 1:06PM EST90.000.050.050.150.00-323645.70%
DHI221209C000910002022-12-01 3:18PM EST91.000.300.000.150.00-10410554.10%
DHI221209C000920002022-12-02 11:06AM EST92.000.150.000.050.00-10549.22%
DHI221209C000930002022-12-01 10:13AM EST93.000.250.002.150.00-14130.18%
DHI221209C000940002022-12-05 9:52AM EST94.000.050.002.150.00-20140.43%
DHI221209C000950002022-11-21 3:56PM EST95.000.060.001.300.00-12125.39%
DHI221209C001000002022-12-02 3:43PM EST100.000.010.000.050.00-606088.28%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI221209P000450002022-12-05 9:30AM EST45.000.010.000.050.00-651,791340.63%
DHI221209P000500002022-11-18 9:55AM EST50.000.050.000.050.00-1010290.63%
DHI221209P000550002022-12-07 10:31AM EST55.000.010.000.050.00-34426243.75%
DHI221209P000600002022-12-06 12:40PM EST60.000.010.000.050.00-400223200.00%
DHI221209P000610002022-12-07 2:15PM EST61.000.020.000.05-0.04-66.67%33192.19%
DHI221209P000640002022-11-11 2:51PM EST64.000.360.000.050.00-11168.75%
DHI221209P000650002022-11-15 1:33PM EST65.000.200.000.050.00-329159.38%
DHI221209P000660002022-11-04 1:42PM EST66.001.400.000.200.00-88185.16%
DHI221209P000670002022-12-05 11:46AM EST67.000.150.000.050.00-110145.31%
DHI221209P000680002022-12-05 11:46AM EST68.000.030.000.200.00-136167.58%
DHI221209P000690002022-11-22 3:28PM EST69.000.200.000.050.00-1130129.69%
DHI221209P000700002022-11-21 10:29AM EST70.000.300.000.100.00-111134.38%
DHI221209P000710002022-11-29 3:53PM EST71.000.060.000.050.00-3645114.84%
DHI221209P000720002022-11-23 3:28PM EST72.000.160.000.100.00-2731118.75%
DHI221209P000730002022-11-17 9:30AM EST73.000.800.000.200.00-726124.22%
DHI221209P000740002022-11-21 3:49PM EST74.000.750.000.200.00-131115.63%
DHI221209P000750002022-11-30 3:32PM EST75.000.100.000.150.00-344101.95%
DHI221209P000760002022-12-05 12:14PM EST76.000.060.000.050.00-33678.91%
DHI221209P000770002022-12-02 11:38AM EST77.000.100.000.100.00-15179.69%
DHI221209P000780002022-12-06 3:32PM EST78.000.060.000.100.00-314872.27%
DHI221209P000790002022-12-05 3:51PM EST79.000.100.000.200.00-24173.44%
DHI221209P000800002022-12-06 9:59AM EST80.000.100.000.150.00-210861.33%
DHI221209P000810002022-12-05 1:24PM EST81.000.200.000.350.00-42964.65%
DHI221209P000820002022-12-07 11:14AM EST82.000.090.050.15-0.43-82.69%616152.73%
DHI221209P000830002022-12-07 3:21PM EST83.000.150.100.15-0.75-83.33%4112143.26%
DHI221209P000840002022-12-07 3:26PM EST84.000.330.200.30-1.02-75.56%4913742.77%
DHI221209P000850002022-12-07 3:47PM EST85.000.470.400.50-0.93-66.43%394639.94%
DHI221209P000860002022-12-07 3:43PM EST86.000.900.700.95-1.60-64.00%103142.48%
DHI221209P000870002022-12-07 10:33AM EST87.001.951.251.40-1.58-44.76%24638.77%
DHI221209P000880002022-12-07 2:00PM EST88.002.181.902.10-0.37-14.51%2239.16%
DHI221209P000890002022-11-10 11:34AM EST89.006.102.753.100.00--150.39%
DHI221209P000900002022-12-02 1:40PM EST90.004.553.604.100.00-2960.84%
DHI221209P000950002022-11-16 12:39PM EST95.0012.508.609.200.00-1186.72%
DHI221209P001000002022-11-10 3:47PM EST100.0016.2013.6014.200.00--0120.70%