UK markets closed

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
160.57-1.68 (-1.04%)
As of 12:27PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI260116C000550002024-03-11 9:37AM EDT55.00101.500.000.000.00-100.00%
DHI260116C000600002024-04-26 3:38PM EDT60.0090.7186.6090.500.00-110.00%
DHI260116C000650002024-01-30 3:53PM EDT65.0082.7387.5091.800.00-17520.00%
DHI260116C000750002024-04-22 2:00PM EDT75.0075.0073.8078.200.00-10210.00%
DHI260116C000800002024-07-03 12:09PM EDT80.0063.0084.7089.000.00-21356.60%
DHI260116C000850002023-12-19 12:17PM EDT85.0073.9177.4080.500.00-2448.48%
DHI260116C000900002024-07-03 9:30AM EDT90.0053.7076.6078.500.00-17550.93%
DHI260116C000950002024-04-17 12:39PM EDT95.0062.2165.2066.700.00-21527.78%
DHI260116C001000002024-06-28 10:48AM EDT100.0053.4668.3070.100.00-19049.94%
DHI260116C001050002024-04-19 2:47PM EDT105.0050.9257.8059.000.00-1011131.53%
DHI260116C001100002024-03-01 3:41PM EDT110.0055.0067.0068.300.00-15357.72%
DHI260116C001150002024-03-25 10:16AM EDT115.0060.3346.6048.100.00-13223.90%
DHI260116C001200002024-07-17 10:55AM EDT120.0053.5553.7054.70-1.85-3.34%12023744.81%
DHI260116C001250002024-07-02 3:59PM EDT125.0030.3950.1051.500.00-1844.36%
DHI260116C001300002024-07-12 2:24PM EDT130.0042.0346.2048.000.00-42743.25%
DHI260116C001350002024-07-16 10:42AM EDT135.0042.5043.4044.600.00-95542.18%
DHI260116C001400002024-07-16 10:16AM EDT140.0039.8040.4041.300.00-85541.13%
DHI260116C001450002024-07-17 9:41AM EDT145.0037.9037.3039.30+7.30+23.86%14541.80%
DHI260116C001500002024-07-16 12:42PM EDT150.0034.2634.4035.500.00-36539.77%
DHI260116C001550002024-07-16 11:15AM EDT155.0030.7031.7032.500.00-26538.73%
DHI260116C001600002024-07-16 12:20PM EDT160.0028.6029.1030.000.00-17538.22%
DHI260116C001650002024-07-16 11:15AM EDT165.0025.6526.6028.200.00-23438.46%
DHI260116C001700002024-07-16 12:44PM EDT170.0024.3024.3025.300.00-44737.13%
DHI260116C001750002024-07-16 9:32AM EDT175.0018.2622.2023.200.00-515436.69%
DHI260116C001800002024-07-17 9:38AM EDT180.0020.8520.3021.80+3.85+22.65%353336.99%
DHI260116C001850002024-07-17 9:37AM EDT185.0018.7018.4019.50+3.40+22.22%72,23936.01%
DHI260116C001900002024-07-05 12:36PM EDT190.006.0616.8017.800.00-103335.64%
DHI260116C001950002024-07-15 2:13PM EDT195.0011.4015.0016.000.00-11835.01%
DHI260116C002000002024-07-16 10:55AM EDT200.0012.7013.7014.800.00-142635.03%
DHI260116C002100002024-04-23 11:34AM EDT210.008.700.000.000.00-106.25%
DHI260116C002200002024-06-05 3:05PM EDT220.005.202.853.400.00-4822.79%
DHI260116C002300002024-07-16 11:52AM EDT230.006.757.308.100.00-11133.33%
DHI260116C002400002024-07-16 12:49PM EDT240.005.975.906.60+0.57+10.56%121532.95%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI260116P000550002024-07-12 9:30AM EDT55.001.570.201.950.00-117751.70%
DHI260116P000600002024-07-11 1:46PM EDT60.001.000.301.250.00-102449.33%
DHI260116P000650002024-06-07 9:30AM EDT65.001.400.651.500.00-27947.51%
DHI260116P000700002024-07-15 2:11PM EDT70.001.400.505.000.00-23251.00%
DHI260116P000750002024-07-09 2:21PM EDT75.002.120.405.000.00-11456.40%
DHI260116P000800002024-07-09 12:01PM EDT80.002.601.405.000.00-22152.45%
DHI260116P000850002024-07-10 9:40AM EDT85.003.151.852.450.00-11539.48%
DHI260116P000900002024-07-12 12:51PM EDT90.002.902.252.900.00-22238.28%
DHI260116P000950002024-05-30 11:51AM EDT95.004.204.204.800.00-13141.42%
DHI260116P001000002024-07-17 9:30AM EDT100.003.403.404.100.00-6985036.33%
DHI260116P001050002024-07-17 10:06AM EDT105.004.504.404.70+0.40+9.76%3735.10%
DHI260116P001100002024-07-12 9:32AM EDT110.005.904.905.500.00-16434.20%
DHI260116P001150002024-07-15 11:30AM EDT115.006.505.806.400.00-12933.33%
DHI260116P001200002024-07-17 11:10AM EDT120.007.306.807.40-0.07-0.95%176832.48%
DHI260116P001250002024-07-16 3:31PM EDT125.007.846.508.700.00-18231.98%
DHI260116P001300002024-07-02 12:04PM EDT130.009.808.0010.00-5.90-37.58%17531.25%
DHI260116P001350002024-07-16 2:45PM EDT135.0010.4010.3011.500.00-24530.64%
DHI260116P001400002024-07-16 3:30PM EDT140.0011.9012.3013.300.00-313230.26%
DHI260116P001450002024-07-16 11:07AM EDT145.0014.1014.0014.600.00-57928.95%
DHI260116P001500002024-07-12 2:28PM EDT150.0017.7515.9017.300.00-13529.39%
DHI260116P001550002024-07-11 1:17PM EDT155.0022.2017.8018.800.00-43727.97%
DHI260116P001600002024-07-16 3:54PM EDT160.0019.8020.1020.800.00-18217127.03%
DHI260116P001650002024-07-16 2:41PM EDT165.0022.1022.5023.400.00-58126.65%
DHI260116P001700002024-06-18 12:44PM EDT170.0035.4624.9025.800.00-114025.79%
DHI260116P001750002024-07-12 12:38PM EDT175.0031.2927.7028.700.00-34425.35%
DHI260116P002400002024-04-26 3:38PM EDT240.0094.2493.7097.700.00-1150.33%