UK markets open in 1 hour 29 minutes

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
149.38-0.41 (-0.27%)
At close: 04:00PM EDT
149.75 +0.37 (+0.25%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240816C000750002023-12-21 1:55PM EDT75.0076.4179.7084.000.00--35154.35%
DHI240816C000850002024-04-18 1:50PM EDT85.0063.6265.9069.100.00--298.17%
DHI240816C000900002024-05-16 3:38PM EDT90.0063.220.000.000.00-100.00%
DHI240816C000950002024-01-08 12:17PM EDT95.0060.5052.3054.300.00-11060.00%
DHI240816C001000002024-04-18 9:30AM EDT100.0054.4851.5054.300.00-12878.47%
DHI240816C001050002024-04-25 10:00AM EDT105.0038.490.000.000.00-3000.00%
DHI240816C001100002024-04-29 3:05PM EDT110.0037.100.000.000.00--00.00%
DHI240816C001150002024-04-17 1:02PM EDT115.0034.6036.4039.100.00-1256.91%
DHI240816C001200002024-05-08 12:45PM EDT120.0031.600.000.000.00-3500.00%
DHI240816C001250002024-05-13 11:01AM EDT125.0027.400.000.000.00-1200.00%
DHI240816C001300002024-05-13 2:56PM EDT130.0021.970.000.000.00-800.00%
DHI240816C001350002024-05-14 10:33AM EDT135.0017.500.000.000.00-200.00%
DHI240816C001400002024-05-15 12:19PM EDT140.0019.180.000.000.00-1100.00%
DHI240816C001450002024-05-21 10:34AM EDT145.0011.500.000.000.00-200.00%
DHI240816C001500002024-05-21 3:42PM EDT150.009.300.000.000.00-900.20%
DHI240816C001550002024-05-21 1:54PM EDT155.006.600.000.000.00-1501.56%
DHI240816C001600002024-05-21 3:24PM EDT160.004.800.000.000.00-703.13%
DHI240816C001650002024-05-21 2:22PM EDT165.003.240.000.000.00-1206.25%
DHI240816C001700002024-05-21 3:51PM EDT170.002.360.000.000.00-106.25%
DHI240816C001750002024-05-21 12:52PM EDT175.001.470.000.000.00-106.25%
DHI240816C001800002024-05-21 12:14PM EDT180.001.000.000.000.00-106.25%
DHI240816C001850002024-05-21 11:07AM EDT185.000.680.000.000.00-4012.50%
DHI240816C001900002024-05-20 3:49PM EDT190.000.400.000.000.00-2012.50%
DHI240816C001950002024-04-18 12:48PM EDT195.000.840.300.500.00-56732.25%
DHI240816C002000002024-04-23 11:59AM EDT200.000.950.000.000.00-4012.50%
DHI240816C002100002024-03-21 12:29PM EDT210.001.400.050.750.00-2342.26%
DHI240816C002200002024-05-07 9:30AM EDT220.000.050.000.000.00-1012.50%
DHI240816C002300002024-05-15 11:40AM EDT230.000.400.000.000.00-1012.50%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240816P000750002023-12-20 4:58PM EDT75.000.350.000.800.00--473.73%
DHI240816P000800002024-05-17 11:15AM EDT80.000.200.000.000.00-1025.00%
DHI240816P000950002024-03-11 11:34AM EDT95.000.550.000.850.00-1151.51%
DHI240816P001000002024-05-21 11:41AM EDT100.000.300.000.000.00-8012.50%
DHI240816P001050002024-05-20 2:09PM EDT105.000.340.000.000.00-3012.50%
DHI240816P001100002024-05-09 2:29PM EDT110.000.550.000.000.00-1012.50%
DHI240816P001150002024-05-21 9:31AM EDT115.000.700.000.000.00-1012.50%
DHI240816P001200002024-05-21 10:40AM EDT120.001.030.000.000.00-6012.50%
DHI240816P001250002024-05-21 2:29PM EDT125.001.450.000.000.00-206.25%
DHI240816P001300002024-05-21 10:40AM EDT130.002.130.000.000.00-1706.25%
DHI240816P001350002024-05-21 3:16PM EDT135.003.050.000.000.00-2106.25%
DHI240816P001400002024-05-21 2:29PM EDT140.004.470.000.000.00-1203.13%
DHI240816P001450002024-05-21 11:00AM EDT145.006.100.000.000.00-401.56%
DHI240816P001500002024-05-21 11:38AM EDT150.008.400.000.000.00-1300.00%
DHI240816P001550002024-05-21 3:42PM EDT155.0010.600.000.000.00-800.00%
DHI240816P001600002024-05-21 3:42PM EDT160.0013.700.000.000.00-500.00%
DHI240816P001650002024-05-20 1:35PM EDT165.0016.400.000.000.00-200.00%
DHI240816P001700002024-05-01 3:00PM EDT170.0025.500.000.000.00-500.00%
DHI240816P001750002024-05-01 2:44PM EDT175.0030.230.000.000.00-200.00%
DHI240816P001850002024-05-01 3:31PM EDT185.0040.900.000.000.00-1100.00%