UK markets close in 5 hours 47 minutes

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
151.71+1.02 (+0.68%)
At close: 04:00PM EDT
152.50 +0.79 (+0.52%)
Pre-market: 05:22AM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240621C000550002023-07-27 12:17PM EDT55.0076.1061.7063.000.00-130.00%
DHI240621C000600002024-03-21 9:44AM EDT60.00102.770.000.000.00-1000.00%
DHI240621C000700002024-03-13 9:59AM EDT70.0085.7179.2080.500.00-740.00%
DHI240621C000800002024-03-14 1:12PM EDT80.0070.5270.1073.600.00-71966.41%
DHI240621C000850002024-03-19 10:12AM EDT85.0069.700.000.000.00-400.00%
DHI240621C000900002024-01-23 4:23PM EDT90.0055.0355.5060.000.00-110.00%
DHI240621C000950002024-01-29 10:38AM EDT95.0047.830.000.000.00-10300.00%
DHI240621C001000002024-02-15 2:11PM EDT100.0047.5951.0055.500.00-54371.48%
DHI240621C001050002024-03-07 10:40AM EDT105.0052.0053.1056.200.00-3185113.40%
DHI240621C001100002024-03-28 9:34AM EDT110.0054.160.000.000.00-800.00%
DHI240621C001150002024-03-27 10:44AM EDT115.0047.350.000.000.00-400.00%
DHI240621C001200002024-03-22 3:21PM EDT120.0043.000.000.000.00-1400.00%
DHI240621C001250002024-04-01 1:55PM EDT125.0038.570.000.000.00-100.00%
DHI240621C001300002024-04-01 3:39PM EDT130.0033.920.000.000.00-200.00%
DHI240621C001350002024-04-02 11:10AM EDT135.0024.700.000.000.00-100.00%
DHI240621C001400002024-03-22 3:18PM EDT140.0026.120.000.000.00-1000.00%
DHI240621C001450002024-04-12 11:59AM EDT145.0012.700.000.000.00-100.00%
DHI240621C001500002024-04-12 12:03PM EDT150.009.800.000.000.00-500.00%
DHI240621C001550002024-04-12 12:21PM EDT155.007.400.000.000.00-501.56%
DHI240621C001600002024-04-12 1:39PM EDT160.005.500.000.000.00-1603.13%
DHI240621C001650002024-04-12 1:53PM EDT165.004.200.000.000.00-2003.13%
DHI240621C001700002024-04-12 10:40AM EDT170.002.750.000.000.00-306.25%
DHI240621C001750002024-04-11 11:59AM EDT175.002.250.000.000.00-106.25%
DHI240621C001800002024-04-10 3:38PM EDT180.001.170.000.000.00-306.25%
DHI240621C001850002024-04-10 10:27AM EDT185.001.070.000.000.00-2012.50%
DHI240621C001900002024-04-09 3:19PM EDT190.001.200.000.000.00-10012.50%
DHI240621C001950002024-04-01 3:39PM EDT195.001.270.000.000.00-7012.50%
DHI240621C002000002024-04-11 3:57PM EDT200.000.250.000.000.00-10012.50%
DHI240621C002100002024-04-01 3:39PM EDT210.000.420.000.000.00-1012.50%
DHI240621C002300002024-03-07 1:44PM EDT230.000.100.001.400.00--2054.88%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240621P000550002024-01-12 3:02PM EDT55.000.120.000.850.00-1444119.48%
DHI240621P000600002024-02-16 11:34AM EDT60.000.180.000.350.00-15396.39%
DHI240621P000650002024-03-25 3:44PM EDT65.000.050.000.000.00-1050.00%
DHI240621P000700002024-03-27 9:30AM EDT70.000.050.000.000.00-5050.00%
DHI240621P000750002024-03-26 10:20AM EDT75.000.100.000.000.00-2025.00%
DHI240621P000800002024-01-19 2:36PM EDT80.000.200.050.700.00-230677.00%
DHI240621P000850002024-01-09 2:37PM EDT85.000.480.050.500.00-64967.04%
DHI240621P000900002024-03-28 2:45PM EDT90.000.200.000.000.00-1025.00%
DHI240621P000950002024-04-11 2:28PM EDT95.000.350.000.000.00-1025.00%
DHI240621P001000002024-04-12 12:41PM EDT100.000.250.000.000.00-10025.00%
DHI240621P001050002024-04-10 9:31AM EDT105.000.420.000.000.00-13012.50%
DHI240621P001100002024-04-04 3:31PM EDT110.000.400.000.000.00-1012.50%
DHI240621P001150002024-04-11 10:03AM EDT115.000.730.000.000.00-2012.50%
DHI240621P001200002024-04-12 11:06AM EDT120.001.050.000.000.00-1012.50%
DHI240621P001250002024-04-12 3:53PM EDT125.001.410.000.000.00-69012.50%
DHI240621P001300002024-04-12 9:30AM EDT130.002.200.000.000.00-106.25%
DHI240621P001350002024-04-12 11:21AM EDT135.003.200.000.000.00-706.25%
DHI240621P001400002024-04-12 1:58PM EDT140.004.500.000.000.00-1303.13%
DHI240621P001450002024-04-12 11:02AM EDT145.006.500.000.000.00-203.13%
DHI240621P001500002024-04-12 2:23PM EDT150.008.380.000.000.00-400.78%
DHI240621P001550002024-04-12 1:36PM EDT155.0011.300.000.000.00-2100.00%
DHI240621P001600002024-04-12 1:43PM EDT160.0014.100.000.000.00-1600.00%
DHI240621P001650002024-04-12 12:06PM EDT165.0017.400.000.000.00-800.00%
DHI240621P001700002024-04-10 12:59PM EDT170.0020.800.000.000.00-100.00%
DHI240621P001750002024-03-27 3:24PM EDT175.0017.100.000.000.00-1700.00%
DHI240621P001800002023-12-20 2:05PM EDT180.0029.8026.2027.100.00--10.00%
DHI240621P001850002024-01-25 4:28PM EDT185.0044.1637.3040.000.00-2059.31%