UK markets closed

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
142.19-3.69 (-2.53%)
At close: 04:00PM EDT
142.01 -0.18 (-0.13%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240426C001050002024-04-18 10:23AM EDT105.0045.9935.0039.60+45.99--1112.11%
DHI240426C001350002024-04-19 10:29AM EDT135.009.377.109.50+9.37-6551.17%
DHI240426C001380002024-04-19 10:29AM EDT138.006.825.107.00+6.82-6564.28%
DHI240426C001390002024-04-19 10:43AM EDT139.005.474.504.70+5.47-1039.26%
DHI240426C001400002024-04-19 3:51PM EDT140.003.803.804.00-8.16-68.23%30438.36%
DHI240426C001410002024-04-19 1:26PM EDT141.003.853.203.40+3.85-1038.18%
DHI240426C001420002024-04-19 3:59PM EDT142.002.752.602.80+2.75-111037.21%
DHI240426C001430002024-04-19 3:07PM EDT143.002.012.152.30+2.01-18036.82%
DHI240426C001440002024-04-19 3:04PM EDT144.001.701.701.85+1.70-375636.30%
DHI240426C001450002024-04-19 3:51PM EDT145.001.351.351.50-2.06-60.41%416036.40%
DHI240426C001460002024-04-19 3:55PM EDT146.001.081.001.20+1.08-816336.45%
DHI240426C001470002024-04-19 3:52PM EDT147.000.800.750.90-1.70-68.00%58335.65%
DHI240426C001480002024-04-19 1:45PM EDT148.000.800.300.70-1.16-59.18%43035.74%
DHI240426C001490002024-04-19 11:59AM EDT149.000.690.150.55-1.41-67.14%74936.08%
DHI240426C001500002024-04-19 3:51PM EDT150.000.350.300.40-1.00-74.07%8818235.69%
DHI240426C001525002024-04-19 2:47PM EDT152.500.140.100.20-0.81-85.26%208236.33%
DHI240426C001550002024-04-19 1:29PM EDT155.000.100.050.10-0.30-75.00%97837.31%
DHI240426C001575002024-04-19 9:30AM EDT157.500.050.000.15-0.57-91.94%19746.09%
DHI240426C001600002024-04-19 10:56AM EDT160.000.080.000.15-0.07-46.67%57051.76%
DHI240426C001625002024-04-19 10:14AM EDT162.500.090.000.60+0.09-1165.33%
DHI240426C001650002024-04-18 1:22PM EDT165.000.050.000.500.00-77768.56%
DHI240426C001700002024-04-18 9:57AM EDT170.000.300.000.350.00-11874.32%
DHI240426C001750002024-04-09 10:09AM EDT175.000.750.000.250.00-11479.69%
DHI240426C001800002024-04-10 12:25PM EDT180.000.190.000.200.00-1185.74%
DHI240426C001850002024-04-10 2:38PM EDT185.000.250.000.200.00-1294.14%
DHI240426C002000002024-03-22 1:30PM EDT200.000.100.000.050.00-151599.22%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240426P001100002024-04-17 3:05PM EDT110.000.050.000.20+0.05--195.51%
DHI240426P001200002024-04-18 9:30AM EDT120.000.350.000.350.00-9273.44%
DHI240426P001230002024-04-18 11:36AM EDT123.000.050.000.45+0.05--6467.68%
DHI240426P001250002024-04-19 3:53PM EDT125.000.150.000.15+0.10+200.00%64050.39%
DHI240426P001260002024-04-16 9:45AM EDT126.000.350.050.50+0.35--160.94%
DHI240426P001290002024-04-19 3:55PM EDT129.000.100.100.20+0.10-1047.85%
DHI240426P001300002024-04-19 3:31PM EDT130.000.200.100.20-0.30-60.00%81244.82%
DHI240426P001310002024-04-19 10:37AM EDT131.000.180.150.25+0.18-30143.95%
DHI240426P001320002024-04-19 10:27AM EDT132.000.230.200.30+0.23-1042.68%
DHI240426P001340002024-04-19 12:17PM EDT134.000.350.350.45+0.35-1840.43%
DHI240426P001350002024-04-19 3:35PM EDT135.000.510.450.55+0.24+88.89%10453039.31%
DHI240426P001360002024-04-19 2:34PM EDT136.000.640.051.15+0.64-10047.56%
DHI240426P001370002024-04-19 3:14PM EDT137.000.850.750.85+0.85-7637.60%
DHI240426P001380002024-04-19 3:17PM EDT138.001.130.951.10+1.13-422837.57%
DHI240426P001390002024-04-19 3:51PM EDT139.001.301.201.35+1.30-321636.77%
DHI240426P001400002024-04-19 3:58PM EDT140.001.571.501.70+0.92+141.54%2834736.77%
DHI240426P001410002024-04-19 3:52PM EDT141.002.101.902.00+2.10-511535.23%
DHI240426P001420002024-04-19 3:38PM EDT142.002.452.302.45+2.45-353435.01%
DHI240426P001430002024-04-19 3:28PM EDT143.003.002.802.95+3.00-1111334.62%
DHI240426P001440002024-04-19 1:00PM EDT144.003.003.303.60+3.00-382335.45%
DHI240426P001450002024-04-19 3:51PM EDT145.004.274.004.20+2.47+137.22%541,18334.77%
DHI240426P001460002024-04-19 11:18AM EDT146.003.803.305.00+3.80-31536.28%
DHI240426P001470002024-04-19 3:25PM EDT147.005.754.805.80+2.55+79.69%278737.21%
DHI240426P001480002024-04-19 3:07PM EDT148.006.725.206.80+6.72-166941.19%
DHI240426P001490002024-04-19 3:55PM EDT149.007.306.107.50+4.20+135.48%114839.11%
DHI240426P001500002024-04-19 2:29PM EDT150.007.906.708.40+4.80+154.84%4623740.33%
DHI240426P001525002024-04-19 12:29PM EDT152.509.549.5011.70+3.31+53.13%2015265.33%
DHI240426P001550002024-04-19 10:17AM EDT155.0011.0511.5014.50+5.65+104.63%25279.81%
DHI240426P001575002024-04-15 2:39PM EDT157.509.7013.0017.70+9.70--3101.37%
DHI240426P001600002024-04-19 9:41AM EDT160.0013.5115.6020.30+4.34+47.33%25151.07%
DHI240426P001625002024-04-18 11:28AM EDT162.5011.5018.0022.50+11.50--0114.33%
DHI240426P001650002024-04-18 9:45AM EDT165.0014.0320.5025.000.00-22122.12%