UK markets close in 59 minutes

D.R. Horton, Inc. (DHI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
143.69+2.31 (+1.63%)
As of 10:31AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240531C001100002024-05-01 3:10PM EDT110.0036.5032.4034.200.00--2227.73%
DHI240531C001250002024-05-09 10:01AM EDT125.0024.5617.9019.400.00-11148.05%
DHI240531C001300002024-05-06 3:59PM EDT130.0022.0012.9013.900.00-1185.55%
DHI240531C001360002024-05-29 10:34AM EDT136.005.406.907.600.00-140.00%
DHI240531C001370002024-05-29 3:34PM EDT137.004.606.006.500.00-1051070.00%
DHI240531C001400002024-05-29 10:51AM EDT140.002.253.103.600.00-3270.00%
DHI240531C001420002024-05-30 9:46AM EDT142.001.601.551.80+0.55+52.38%21114.75%
DHI240531C001430002024-05-29 3:28PM EDT143.000.701.051.300.00-62821.58%
DHI240531C001440002024-05-29 2:07PM EDT144.000.400.600.800.00-81722.29%
DHI240531C001450002024-05-29 2:45PM EDT145.000.750.300.45+0.55+275.00%414522.71%
DHI240531C001460002024-05-30 9:56AM EDT146.000.380.200.35+0.18+90.00%403627.05%
DHI240531C001470002024-05-29 3:51PM EDT147.000.210.050.15+0.11+110.00%35125.39%
DHI240531C001480002024-05-30 9:57AM EDT148.000.150.000.15+0.09+150.00%25730.66%
DHI240531C001490002024-05-29 10:19AM EDT149.000.100.000.150.00-33735.65%
DHI240531C001500002024-05-29 9:30AM EDT150.000.380.000.100.00-219136.91%
DHI240531C001525002024-05-29 2:32PM EDT152.500.200.000.200.00-14255.47%
DHI240531C001550002024-05-29 9:46AM EDT155.000.050.000.050.00-421251.56%
DHI240531C001575002024-05-23 12:02PM EDT157.500.010.000.050.00-85754.69%
DHI240531C001600002024-05-28 9:30AM EDT160.000.190.000.050.00-114962.89%
DHI240531C001625002024-05-23 9:30AM EDT162.500.050.001.250.00-16126.17%
DHI240531C001650002024-05-22 9:30AM EDT165.000.100.000.300.00-110101.56%
DHI240531C001675002024-05-16 11:49AM EDT167.500.320.000.050.00--285.16%
DHI240531C001700002024-05-22 9:30AM EDT170.000.050.000.300.00-12119.14%
DHI240531C001725002024-05-28 1:39PM EDT172.500.090.000.300.00-11127.73%
DHI240531C001800002024-05-22 1:17PM EDT180.001.060.000.500.00-61165.04%
DHI240531C001850002024-05-17 9:35AM EDT185.000.060.000.300.00-11166.80%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240531P000950002024-05-28 1:44PM EDT95.000.280.000.300.00-10266.41%
DHI240531P001000002024-05-17 10:48AM EDT100.000.050.000.300.00-55237.50%
DHI240531P001100002024-05-23 9:33AM EDT110.000.030.000.300.00-236182.03%
DHI240531P001150002024-05-20 11:58AM EDT115.000.050.000.300.00--40155.66%
DHI240531P001200002024-05-28 11:46AM EDT120.000.050.001.000.00-651165.23%
DHI240531P001250002024-05-29 11:18AM EDT125.000.050.000.300.00-114219104.88%
DHI240531P001260002024-05-30 10:09AM EDT126.000.050.000.150.00-113688.67%
DHI240531P001290002024-05-23 12:02PM EDT129.000.330.050.400.00--892.09%
DHI240531P001300002024-05-30 9:56AM EDT130.000.050.050.30-0.02-28.57%230282.42%
DHI240531P001310002024-05-22 11:35AM EDT131.000.100.050.450.00--183.40%
DHI240531P001330002024-05-29 9:47AM EDT133.000.100.050.300.00-1166.99%
DHI240531P001340002024-05-23 12:02PM EDT134.000.250.050.300.00--1061.72%
DHI240531P001350002024-05-29 10:46AM EDT135.000.140.050.350.00-18658.40%
DHI240531P001360002024-05-30 9:52AM EDT136.000.070.050.15-0.10-58.82%3614449.51%
DHI240531P001370002024-05-29 2:40PM EDT137.000.240.050.250.00-778750.39%
DHI240531P001380002024-05-30 10:09AM EDT138.000.150.050.15-0.22-37.29%13839.06%
DHI240531P001390002024-05-30 9:56AM EDT139.000.050.100.20-0.43-89.58%332136.43%
DHI240531P001400002024-05-30 9:56AM EDT140.000.180.150.30-0.74-80.43%5057534.86%
DHI240531P001410002024-05-30 9:47AM EDT141.000.330.250.40-0.77-70.00%115931.79%
DHI240531P001420002024-05-29 3:57PM EDT142.001.600.350.700.00-6210032.81%
DHI240531P001430002024-05-30 10:02AM EDT143.000.850.801.15-1.69-66.54%123434.72%
DHI240531P001440002024-05-29 9:55AM EDT144.003.561.401.700.00-154036.26%
DHI240531P001450002024-05-29 3:48PM EDT145.003.802.103.200.00-3010758.45%
DHI240531P001460002024-05-29 10:33AM EDT146.005.111.803.200.00-51042.48%
DHI240531P001470002024-05-24 3:58PM EDT147.003.553.804.50+0.32+9.91%21758.35%
DHI240531P001480002024-05-29 11:37AM EDT148.006.994.605.100.00-42954.35%
DHI240531P001490002024-05-29 2:40PM EDT149.008.155.706.300.00-11257.81%
DHI240531P001500002024-05-30 9:58AM EDT150.005.855.508.20-0.49-7.73%12458.59%
DHI240531P001525002024-05-30 10:02AM EDT152.508.699.2011.30+0.06+0.70%322104.15%
DHI240531P001550002024-05-29 1:20PM EDT155.0014.0010.3012.500.00-4756.84%
DHI240531P001575002024-05-15 3:51PM EDT157.503.5013.6014.800.00--590.23%
DHI240531P001600002024-05-15 3:54PM EDT160.004.9015.3017.600.00-4081.84%
DHI240531P001625002024-05-21 3:13PM EDT162.5013.5017.3020.500.00--084.77%