UK markets open in 3 hours 24 minutes

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
151.50+0.53 (+0.35%)
At close: 04:00PM EDT
151.99 +0.49 (+0.32%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI241115C000750002024-04-17 10:37AM EDT75.0073.5077.9079.200.00-113172.67%
DHI241115C000850002024-01-09 3:04PM EDT85.0070.5362.5064.600.00-851350.00%
DHI241115C000900002024-01-09 4:18PM EDT90.0065.7458.3059.400.00--890.00%
DHI241115C000950002024-02-27 1:16PM EDT95.0054.8070.6075.000.00-170115.29%
DHI241115C001000002024-04-25 12:26PM EDT100.0047.4653.7055.700.00-434554.01%
DHI241115C001050002024-02-27 3:48PM EDT105.0045.2061.3066.000.00-933102.59%
DHI241115C001100002024-04-25 10:00AM EDT110.0036.7945.1046.200.00-11551.19%
DHI241115C001150002024-05-16 12:45PM EDT115.0043.7040.7043.300.00-13954.13%
DHI241115C001200002024-04-17 10:53AM EDT120.0033.5034.8037.400.00-14245.80%
DHI241115C001250002024-05-13 10:47AM EDT125.0030.8232.4033.200.00-14243.44%
DHI241115C001300002024-03-11 11:11AM EDT130.0032.2130.0032.200.00-215850.06%
DHI241115C001350002024-04-18 2:05PM EDT135.0023.7224.8025.600.00-12240.07%
DHI241115C001400002024-05-17 11:28AM EDT140.0022.0021.4022.00+3.10+16.40%310738.28%
DHI241115C001450002024-05-17 3:56PM EDT145.0018.3916.4019.10+4.89+36.22%15737.75%
DHI241115C001500002024-05-16 2:42PM EDT150.0016.6315.3016.100.00-1413536.41%
DHI241115C001550002024-05-17 11:33AM EDT155.0012.9812.6013.30-2.18-14.38%47434.99%
DHI241115C001600002024-05-17 10:35AM EDT160.0011.1010.6012.00-0.90-7.50%118836.52%
DHI241115C001650002024-05-16 1:18PM EDT165.009.907.509.000.00-220333.43%
DHI241115C001700002024-05-17 10:43AM EDT170.007.036.708.90-1.17-14.27%214836.84%
DHI241115C001750002024-05-17 3:17PM EDT175.005.603.906.40+1.10+24.44%514333.75%
DHI241115C001800002024-05-16 3:09PM EDT180.004.744.304.700.00-615631.97%
DHI241115C001850002024-05-17 12:47PM EDT185.003.503.403.70+1.05+42.86%399131.54%
DHI241115C001900002024-05-16 9:45AM EDT190.003.222.552.850.00-148931.04%
DHI241115C001950002024-05-17 1:33PM EDT195.002.061.902.20-0.49-19.22%14430.70%
DHI241115C002000002024-05-17 12:43PM EDT200.001.551.001.70-0.40-20.51%3010830.48%
DHI241115C002100002024-05-16 2:08PM EDT210.001.000.150.950.00-12629.81%
DHI241115C002200002024-03-25 3:02PM EDT220.002.450.400.600.00-1230.10%
DHI241115C002300002024-04-17 10:18AM EDT230.000.570.101.000.00-14536.26%
DHI241115C002400002024-04-10 1:31PM EDT240.000.470.002.250.00-8946.66%
Putsfor15 November 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI241115P000750002023-12-20 4:54PM EDT75.000.600.002.700.00--365.82%
DHI241115P000800002024-03-26 12:53PM EDT80.000.100.052.650.00-101360.62%
DHI241115P000850002024-01-26 10:50AM EDT85.000.750.501.250.00-3350.66%
DHI241115P000900002024-04-17 3:29PM EDT90.001.020.202.550.00-21851.27%
DHI241115P000950002024-05-06 3:19PM EDT95.000.750.302.000.00-12351.55%
DHI241115P001000002024-05-16 3:49PM EDT100.000.830.401.600.00-104344.29%
DHI241115P001050002024-04-29 2:03PM EDT105.001.680.951.250.00-12337.65%
DHI241115P001100002024-05-15 1:21PM EDT110.001.201.301.600.00-316536.08%
DHI241115P001150002024-05-09 1:03PM EDT115.002.071.752.100.00-418934.89%
DHI241115P001200002024-05-17 1:33PM EDT120.002.451.802.75+0.25+11.36%129133.82%
DHI241115P001250002024-05-17 9:31AM EDT125.003.453.003.50+0.70+25.45%212732.55%
DHI241115P001300002024-05-17 1:33PM EDT130.004.204.004.50+0.39+10.24%19931.57%
DHI241115P001350002024-05-17 1:33PM EDT135.005.445.205.70+0.55+11.25%311130.54%
DHI241115P001400002024-05-16 1:22PM EDT140.006.406.607.100.00-311529.42%
DHI241115P001450002024-05-16 11:52AM EDT145.007.708.409.100.00-926129.13%
DHI241115P001500002024-05-17 1:02PM EDT150.0010.8010.5011.10+0.80+8.00%513428.08%
DHI241115P001550002024-05-17 11:35AM EDT155.0013.1012.8013.90+0.60+4.80%212728.17%
DHI241115P001600002024-05-17 11:02AM EDT160.0015.9014.6016.60+1.50+10.42%18227.26%
DHI241115P001650002024-05-02 1:19PM EDT165.0023.8018.5020.100.00--127.54%
DHI241115P001700002024-03-27 3:58PM EDT170.0018.4026.0029.500.00-1142.00%
DHI241115P001750002024-03-07 1:35PM EDT175.0024.8023.3024.200.00--815.20%
DHI241115P001800002024-02-16 2:04PM EDT180.0038.6031.0033.400.00-3332.58%
DHI241115P001950002024-03-08 2:36PM EDT195.0042.7036.7040.500.00-120.00%