Australia markets closed

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.62+1.80 (+1.26%)
At close: 04:00PM EDT
144.45 -0.17 (-0.12%)
After hours: 07:47PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240531C001100002024-05-01 3:10PM EDT110.0036.5032.8036.400.00--2169.68%
DHI240531C001250002024-05-09 10:01AM EDT125.0024.5619.2020.800.00-1170.07%
DHI240531C001300002024-05-06 3:59PM EDT130.0022.0014.0017.000.00-1169.19%
DHI240531C001400002024-05-23 9:42AM EDT140.005.145.006.70+0.49+10.54%202550.49%
DHI240531C001450002024-05-24 3:49PM EDT145.001.441.551.75+0.09+6.67%1303324.17%
DHI240531C001470002024-05-24 1:06PM EDT147.000.840.750.90-0.26-23.64%411423.00%
DHI240531C001480002024-05-24 3:34PM EDT148.000.510.500.65-0.24-32.00%453223.19%
DHI240531C001490002024-05-24 2:45PM EDT149.000.350.350.45-0.05-12.50%122123.22%
DHI240531C001500002024-05-24 2:45PM EDT150.000.250.200.35-0.05-16.67%1578024.32%
DHI240531C001525002024-05-24 2:02PM EDT152.500.130.100.20-0.08-38.10%74327.15%
DHI240531C001550002024-05-24 3:49PM EDT155.000.080.000.100.00-1221728.81%
DHI240531C001575002024-05-23 12:02PM EDT157.500.010.000.050.00-85730.47%
DHI240531C001600002024-05-22 3:50PM EDT160.000.050.000.350.00-1814950.39%
DHI240531C001625002024-05-23 9:30AM EDT162.500.050.001.350.00-1666.11%
DHI240531C001650002024-05-22 9:30AM EDT165.000.100.001.350.00-11072.17%
DHI240531C001675002024-05-16 11:49AM EDT167.500.320.000.050.00--248.05%
DHI240531C001700002024-05-22 9:30AM EDT170.000.050.002.100.00-1294.04%
DHI240531C001725002024-05-22 1:14PM EDT172.500.430.002.100.00-1199.95%
DHI240531C001800002024-05-22 1:17PM EDT180.001.060.001.350.00-61104.88%
DHI240531C001850002024-05-17 9:35AM EDT185.000.060.001.350.00-11114.65%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240531P000950002024-05-07 3:01PM EDT95.000.040.001.350.00--1187.60%
DHI240531P001000002024-05-17 10:48AM EDT100.000.050.001.050.00-55159.77%
DHI240531P001100002024-05-23 9:33AM EDT110.000.030.000.050.00-23678.13%
DHI240531P001200002024-05-24 12:40PM EDT120.000.050.000.300.00-361671.48%
DHI240531P001250002024-05-24 3:43PM EDT125.000.060.000.30-0.04-40.00%24758.11%
DHI240531P001300002024-05-24 11:28AM EDT130.000.150.000.15+0.01+7.14%425944.82%
DHI240531P001350002024-05-24 12:40PM EDT135.000.110.050.20-0.24-68.57%15933.59%
DHI240531P001380002024-05-24 3:27PM EDT138.000.260.100.30-0.39-60.00%18327.93%
DHI240531P001390002024-05-24 2:45PM EDT139.000.350.250.35-0.54-60.67%31526.03%
DHI240531P001400002024-05-24 3:49PM EDT140.000.440.350.85-0.71-61.74%5650531.98%
DHI240531P001410002024-05-24 2:52PM EDT141.000.680.500.65-0.82-54.67%84524.71%
DHI240531P001420002024-05-24 3:27PM EDT142.000.940.700.85-0.91-49.19%377823.71%
DHI240531P001430002024-05-24 3:49PM EDT143.001.251.001.15-0.75-37.50%162723.27%
DHI240531P001440002024-05-24 3:02PM EDT144.001.671.351.55-1.23-42.41%122823.12%
DHI240531P001450002024-05-24 2:26PM EDT145.002.301.852.00-0.70-23.33%3310322.56%
DHI240531P001460002024-05-24 11:03AM EDT146.002.632.402.60-0.47-15.16%41422.78%
DHI240531P001470002024-05-24 3:58PM EDT147.003.233.003.30-0.77-19.25%41723.27%
DHI240531P001480002024-05-24 3:27PM EDT148.004.263.804.10-1.34-23.93%92224.32%
DHI240531P001490002024-05-24 9:41AM EDT149.005.254.604.90-1.65-23.91%51524.51%
DHI240531P001500002024-05-24 2:41PM EDT150.006.034.006.20+1.21+25.10%597133.15%
DHI240531P001525002024-05-24 10:35AM EDT152.507.907.108.60-1.10-12.22%43339.58%
DHI240531P001550002024-05-22 12:05PM EDT155.009.158.7011.000.00-61644.92%
DHI240531P001575002024-05-15 3:51PM EDT157.503.5011.0013.400.00--549.27%
DHI240531P001600002024-05-15 3:54PM EDT160.004.9015.0015.900.00-4055.66%