UK markets open in 2 hours 21 minutes

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
144.59-4.79 (-3.21%)
At close: 04:00PM EDT
144.98 +0.39 (+0.27%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240524C001100002024-05-21 2:20PM EDT110.0039.140.000.000.00-100.00%
DHI240524C001390002024-05-13 11:27AM EDT139.0010.300.000.000.00-100.00%
DHI240524C001400002024-05-14 10:48AM EDT140.008.300.000.000.00-2000.00%
DHI240524C001410002024-05-22 12:50PM EDT141.005.320.000.000.00-6000.00%
DHI240524C001420002024-05-22 1:44PM EDT142.004.170.000.000.00-11000.00%
DHI240524C001430002024-05-22 3:55PM EDT143.002.500.000.000.00-5100.00%
DHI240524C001440002024-05-22 3:55PM EDT144.001.850.000.000.00-500.00%
DHI240524C001450002024-05-22 3:55PM EDT145.001.350.000.000.00-401.56%
DHI240524C001460002024-05-22 2:00PM EDT146.001.400.000.000.00-303.13%
DHI240524C001470002024-05-22 1:38PM EDT147.001.050.000.000.00-2706.25%
DHI240524C001480002024-05-22 3:26PM EDT148.000.400.000.000.00-606.25%
DHI240524C001490002024-05-22 2:53PM EDT149.000.250.000.000.00-4012.50%
DHI240524C001500002024-05-22 3:34PM EDT150.000.200.000.000.00-21012.50%
DHI240524C001525002024-05-22 3:29PM EDT152.500.100.000.000.00-22012.50%
DHI240524C001550002024-05-22 12:54PM EDT155.000.100.000.000.00-12025.00%
DHI240524C001575002024-05-22 3:50PM EDT157.500.050.000.000.00-2025.00%
DHI240524C001600002024-05-22 10:03AM EDT160.000.020.000.000.00-5025.00%
DHI240524C001625002024-05-20 9:34AM EDT162.500.150.000.000.00-1025.00%
DHI240524C001650002024-05-20 10:18AM EDT165.000.120.000.000.00-20050.00%
DHI240524C001675002024-05-15 12:57PM EDT167.500.300.000.000.00--050.00%
DHI240524C001700002024-05-22 9:36AM EDT170.000.050.000.000.00-4050.00%
DHI240524C001750002024-05-22 1:12PM EDT175.000.870.000.000.00-1050.00%
DHI240524C001800002024-05-20 11:21AM EDT180.000.050.000.000.00-142050.00%
DHI240524C001850002024-05-17 12:24PM EDT185.000.050.000.000.00-3050.00%
DHI240524C001950002024-05-15 12:54PM EDT195.000.110.000.000.00-2050.00%
DHI240524C002300002024-05-22 10:01AM EDT230.000.050.000.000.00-5050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240524P000900002024-04-10 10:14AM EDT90.000.450.001.600.00--1402.54%
DHI240524P001050002024-05-13 9:34AM EDT105.000.050.000.000.00-8050.00%
DHI240524P001150002024-05-16 11:31AM EDT115.000.050.000.000.00-23050.00%
DHI240524P001180002024-05-16 11:32AM EDT118.000.050.000.000.00--050.00%
DHI240524P001200002024-05-07 10:31AM EDT120.000.070.000.000.00-3050.00%
DHI240524P001230002024-05-20 9:56AM EDT123.000.050.000.000.00-1050.00%
DHI240524P001240002024-05-22 10:09AM EDT124.000.050.000.000.00-110050.00%
DHI240524P001250002024-05-22 10:17AM EDT125.000.050.000.000.00-1050.00%
DHI240524P001300002024-05-22 1:26PM EDT130.000.050.000.000.00-121025.00%
DHI240524P001350002024-05-16 10:06AM EDT135.000.240.000.000.00-2025.00%
DHI240524P001360002024-05-15 9:30AM EDT136.000.200.000.000.00-1025.00%
DHI240524P001380002024-05-22 3:50PM EDT138.000.150.000.000.00-5012.50%
DHI240524P001390002024-05-22 3:50PM EDT139.000.200.000.000.00-336012.50%
DHI240524P001400002024-05-22 3:20PM EDT140.000.250.000.000.00-17012.50%
DHI240524P001410002024-05-22 3:36PM EDT141.000.310.000.000.00-2606.25%
DHI240524P001420002024-05-22 3:55PM EDT142.000.600.000.000.00-4506.25%
DHI240524P001430002024-05-22 2:11PM EDT143.000.550.000.000.00-803.13%
DHI240524P001440002024-05-22 3:36PM EDT144.001.070.000.000.00-6101.56%
DHI240524P001450002024-05-22 3:45PM EDT145.001.780.000.000.00-12200.00%
DHI240524P001460002024-05-22 2:40PM EDT146.002.250.000.000.00-3000.00%
DHI240524P001470002024-05-22 3:54PM EDT147.002.950.000.000.00-5400.00%
DHI240524P001480002024-05-22 3:12PM EDT148.003.900.000.000.00-500.00%
DHI240524P001490002024-05-22 2:40PM EDT149.004.620.000.000.00-1400.00%
DHI240524P001500002024-05-22 3:57PM EDT150.005.570.000.000.00-24500.00%
DHI240524P001525002024-05-22 11:03AM EDT152.506.920.000.000.00-3600.00%
DHI240524P001550002024-05-22 12:05PM EDT155.009.090.000.000.00-600.00%
DHI240524P001575002024-05-22 2:40PM EDT157.5013.200.000.000.00-5100.00%
DHI240524P001600002024-05-22 2:38PM EDT160.0015.700.000.000.00-500.00%
DHI240524P001800002024-05-22 2:38PM EDT180.0036.500.000.000.00-400.00%