UK markets open in 59 minutes

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
152.16-1.58 (-1.03%)
At close: 04:00PM EDT
152.16 0.00 (0.00%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240719C001100002024-06-24 12:36PM EDT110.0035.300.000.000.00-500.00%
DHI240719C001200002024-06-07 10:13AM EDT120.0021.4014.2016.700.00-110.00%
DHI240719C001250002024-07-01 2:17PM EDT125.0014.050.000.000.00--00.00%
DHI240719C001290002024-07-09 3:28PM EDT129.009.100.000.000.00--00.00%
DHI240719C001300002024-07-01 10:48AM EDT130.009.700.000.000.00-100.00%
DHI240719C001320002024-07-10 9:56AM EDT132.008.000.000.000.00--00.00%
DHI240719C001330002024-07-10 12:01PM EDT133.007.770.000.000.00-1100.00%
DHI240719C001340002024-07-11 9:30AM EDT134.0010.670.000.000.00-100.00%
DHI240719C001350002024-07-12 2:54PM EDT135.0019.290.000.000.00-500.00%
DHI240719C001360002024-07-12 12:06PM EDT136.0018.140.000.000.00-300.00%
DHI240719C001370002024-07-11 10:08AM EDT137.0010.840.000.000.00-100.00%
DHI240719C001380002024-07-15 3:09PM EDT138.0015.250.000.000.00-200.00%
DHI240719C001390002024-07-11 1:22PM EDT139.0011.000.000.000.00-200.00%
DHI240719C001400002024-07-15 2:57PM EDT140.0013.600.000.000.00-7800.00%
DHI240719C001410002024-07-12 11:41AM EDT141.0013.650.000.000.00-300.00%
DHI240719C001420002024-07-15 1:49PM EDT142.0011.100.000.000.00-300.00%
DHI240719C001430002024-07-12 9:30AM EDT143.008.900.000.000.00-1500.00%
DHI240719C001440002024-07-15 10:46AM EDT144.0010.800.000.000.00-1000.00%
DHI240719C001450002024-07-15 1:33PM EDT145.009.200.000.000.00-3300.00%
DHI240719C001460002024-07-15 11:23AM EDT146.009.650.000.000.00-500.00%
DHI240719C001470002024-07-15 9:30AM EDT147.008.250.000.000.00-200.00%
DHI240719C001480002024-07-15 2:10PM EDT148.006.900.000.000.00-2300.00%
DHI240719C001490002024-07-15 10:24AM EDT149.006.900.000.000.00-200.00%
DHI240719C001500002024-07-15 3:46PM EDT150.005.100.000.000.00-7500.00%
DHI240719C001525002024-07-15 3:43PM EDT152.503.890.000.000.00-45000.78%
DHI240719C001550002024-07-15 3:47PM EDT155.002.650.000.000.00-56906.25%
DHI240719C001575002024-07-15 3:47PM EDT157.501.850.000.000.00-5406.25%
DHI240719C001600002024-07-15 3:56PM EDT160.001.250.000.000.00-224012.50%
DHI240719C001625002024-07-15 1:47PM EDT162.500.800.000.000.00-53012.50%
DHI240719C001650002024-07-15 3:43PM EDT165.000.550.000.000.00-39012.50%
DHI240719C001675002024-07-15 11:44AM EDT167.500.380.000.000.00-18-25.00%
DHI240719C001700002024-07-15 3:33PM EDT170.000.250.000.000.00-34025.00%
DHI240719C001750002024-07-15 1:44PM EDT175.000.120.000.000.00-4025.00%
DHI240719C001800002024-07-15 3:32PM EDT180.000.050.000.000.00-95025.00%
DHI240719C001850002024-05-21 2:31PM EDT185.000.220.000.350.00--596.88%
DHI240719C002000002024-07-10 11:47AM EDT200.000.050.000.000.00--050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240719P000850002024-06-20 1:57PM EDT85.000.050.000.000.00--050.00%
DHI240719P000900002024-06-21 1:48PM EDT90.000.050.000.000.00-1050.00%
DHI240719P000950002024-07-09 2:16PM EDT95.000.010.000.000.00-20050.00%
DHI240719P001000002024-07-02 10:11AM EDT100.000.030.000.000.00-10050.00%
DHI240719P001050002024-07-02 1:40PM EDT105.000.060.000.000.00-214050.00%
DHI240719P001100002024-07-01 1:02PM EDT110.000.080.000.000.00-1050.00%
DHI240719P001150002024-07-15 10:48AM EDT115.000.050.000.000.00-4050.00%
DHI240719P001160002024-07-15 3:10PM EDT116.000.050.000.000.00-47050.00%
DHI240719P001170002024-07-15 12:26PM EDT117.000.050.000.000.00-35050.00%
DHI240719P001180002024-07-12 3:42PM EDT118.000.050.000.000.00--050.00%
DHI240719P001190002024-07-15 3:48PM EDT119.000.050.000.000.00-11050.00%
DHI240719P001200002024-07-15 9:58AM EDT120.000.100.000.000.00-1050.00%
DHI240719P001240002024-07-10 3:23PM EDT124.000.400.000.000.00--050.00%
DHI240719P001250002024-07-15 2:56PM EDT125.000.100.000.000.00-17050.00%
DHI240719P001260002024-07-15 12:51PM EDT126.000.100.000.000.00-1050.00%
DHI240719P001270002024-07-15 12:51PM EDT127.000.100.000.000.00-1050.00%
DHI240719P001280002024-07-15 10:46AM EDT128.000.320.000.000.00-11050.00%
DHI240719P001290002024-07-15 10:46AM EDT129.000.320.000.000.00-10025.00%
DHI240719P001300002024-07-15 3:17PM EDT130.000.150.000.000.00-37025.00%
DHI240719P001310002024-07-12 2:24PM EDT131.000.400.000.000.00-2025.00%
DHI240719P001320002024-07-12 10:38AM EDT132.000.200.000.000.00-3025.00%
DHI240719P001330002024-07-15 3:08PM EDT133.000.170.000.000.00-9025.00%
DHI240719P001340002024-07-15 12:23PM EDT134.000.190.000.000.00-54025.00%
DHI240719P001350002024-07-15 3:55PM EDT135.000.200.000.000.00-53025.00%
DHI240719P001360002024-07-15 3:06PM EDT136.000.250.000.000.00-1025.00%
DHI240719P001370002024-07-15 3:54PM EDT137.000.370.000.000.00-26025.00%
DHI240719P001380002024-07-15 3:40PM EDT138.000.360.000.000.00-81025.00%
DHI240719P001390002024-07-15 3:59PM EDT139.000.480.000.000.00-14025.00%
DHI240719P001400002024-07-15 3:33PM EDT140.000.550.000.000.00-51025.00%
DHI240719P001410002024-07-15 3:02PM EDT141.000.550.000.000.00-11012.50%
DHI240719P001420002024-07-15 3:46PM EDT142.000.800.000.000.00-9012.50%
DHI240719P001430002024-07-15 3:50PM EDT143.001.000.000.000.00-4012.50%
DHI240719P001440002024-07-15 3:22PM EDT144.001.050.000.000.00-11012.50%
DHI240719P001450002024-07-15 3:07PM EDT145.001.160.000.000.00-80012.50%
DHI240719P001460002024-07-15 3:42PM EDT146.001.560.000.000.00-58012.50%
DHI240719P001470002024-07-15 1:56PM EDT147.001.520.000.000.00-606.25%
DHI240719P001480002024-07-15 11:04AM EDT148.001.660.000.000.00-606.25%
DHI240719P001490002024-07-15 10:18AM EDT149.002.350.000.000.00-206.25%
DHI240719P001500002024-07-15 3:59PM EDT150.002.950.000.000.00-1,75403.13%
DHI240719P001525002024-07-15 2:57PM EDT152.503.600.000.000.00-1,52000.00%
DHI240719P001550002024-07-15 3:51PM EDT155.005.600.000.000.00-5000.00%
DHI240719P001575002024-07-15 3:32PM EDT157.506.800.000.000.00-3400.00%
DHI240719P001600002024-07-15 10:36AM EDT160.008.350.000.000.00-100.00%
DHI240719P001700002024-06-26 3:10PM EDT170.0029.800.000.000.00-100.00%
DHI240719P001750002024-06-07 1:19PM EDT175.0033.6037.7041.000.00-10389.33%