D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI260116C00055000 | 2024-03-11 9:37AM EDT | 55.00 | 101.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI260116C00060000 | 2024-04-26 3:38PM EDT | 60.00 | 90.71 | 86.60 | 90.50 | 0.00 | - | 1 | 1 | 0.00% |
| DHI260116C00065000 | 2024-01-30 3:53PM EDT | 65.00 | 82.73 | 87.50 | 91.80 | 0.00 | - | 17 | 52 | 0.00% |
| DHI260116C00075000 | 2024-04-22 2:00PM EDT | 75.00 | 75.00 | 73.80 | 78.20 | 0.00 | - | 10 | 21 | 0.00% |
| DHI260116C00080000 | 2024-07-03 12:09PM EDT | 80.00 | 63.00 | 100.00 | 103.30 | 0.00 | - | 2 | 13 | 56.07% |
| DHI260116C00085000 | 2023-12-19 12:17PM EDT | 85.00 | 73.91 | 77.40 | 80.50 | 0.00 | - | 2 | 4 | 0.00% |
| DHI260116C00090000 | 2024-07-25 11:58AM EDT | 90.00 | 93.24 | 91.00 | 94.20 | +2.24 | +2.46% | 2 | 75 | 52.08% |
| DHI260116C00095000 | 2024-04-17 12:39PM EDT | 95.00 | 62.21 | 65.20 | 66.70 | 0.00 | - | 2 | 15 | 0.00% |
| DHI260116C00100000 | 2024-07-25 11:15AM EDT | 100.00 | 82.00 | 83.50 | 85.70 | 0.00 | - | 1 | 89 | 50.78% |
| DHI260116C00105000 | 2024-07-24 1:25PM EDT | 105.00 | 77.40 | 79.00 | 81.60 | 0.00 | - | 2 | 109 | 52.11% |
| DHI260116C00110000 | 2024-03-01 3:41PM EDT | 110.00 | 55.00 | 67.00 | 68.30 | 0.00 | - | 1 | 53 | 26.36% |
| DHI260116C00115000 | 2024-03-25 10:16AM EDT | 115.00 | 60.33 | 46.60 | 48.10 | 0.00 | - | 1 | 32 | 0.00% |
| DHI260116C00120000 | 2024-07-25 1:20PM EDT | 120.00 | 67.50 | 67.00 | 70.70 | 0.00 | - | 20 | 353 | 50.17% |
| DHI260116C00125000 | 2024-07-02 3:59PM EDT | 125.00 | 30.39 | 63.50 | 66.40 | 0.00 | - | 1 | 8 | 48.08% |
| DHI260116C00130000 | 2024-07-23 3:34PM EDT | 130.00 | 60.20 | 59.50 | 62.10 | 0.00 | - | 2 | 25 | 46.00% |
| DHI260116C00135000 | 2024-07-22 12:59PM EDT | 135.00 | 57.20 | 56.00 | 58.20 | 0.00 | - | 4 | 49 | 44.54% |
| DHI260116C00140000 | 2024-07-22 11:24AM EDT | 140.00 | 51.60 | 52.50 | 54.70 | 0.00 | - | 1 | 53 | 43.63% |
| DHI260116C00145000 | 2024-07-18 9:43AM EDT | 145.00 | 46.65 | 49.00 | 51.30 | 0.00 | - | 2 | 42 | 42.75% |
| DHI260116C00150000 | 2024-07-24 10:00AM EDT | 150.00 | 48.86 | 46.00 | 48.30 | +4.66 | +10.54% | 1 | 63 | 42.31% |
| DHI260116C00155000 | 2024-07-25 10:59AM EDT | 155.00 | 42.60 | 43.00 | 45.00 | 0.00 | - | 1 | 67 | 41.33% |
| DHI260116C00160000 | 2024-07-25 11:04AM EDT | 160.00 | 39.10 | 40.00 | 42.00 | 0.00 | - | 1 | 77 | 40.63% |
| DHI260116C00165000 | 2024-07-26 2:29PM EDT | 165.00 | 38.52 | 37.10 | 39.20 | +1.02 | +2.72% | 2 | 33 | 40.07% |
| DHI260116C00170000 | 2024-07-24 10:40AM EDT | 170.00 | 33.63 | 34.50 | 37.00 | 0.00 | - | 6 | 51 | 40.12% |
| DHI260116C00175000 | 2024-07-22 10:40AM EDT | 175.00 | 30.51 | 31.80 | 34.50 | 0.00 | - | 3 | 155 | 39.66% |
| DHI260116C00180000 | 2024-07-25 11:54AM EDT | 180.00 | 28.77 | 29.60 | 31.30 | 0.00 | - | 1 | 577 | 38.25% |
| DHI260116C00185000 | 2024-07-25 9:35AM EDT | 185.00 | 27.80 | 27.30 | 28.90 | +3.90 | +16.32% | 7 | 2,360 | 37.67% |
| DHI260116C00190000 | 2024-07-24 1:05PM EDT | 190.00 | 24.00 | 25.20 | 26.70 | 0.00 | - | 12 | 24 | 37.22% |
| DHI260116C00195000 | 2024-07-25 11:59AM EDT | 195.00 | 23.04 | 23.10 | 24.70 | 0.00 | - | 4 | 19 | 36.87% |
| DHI260116C00200000 | 2024-07-26 1:21PM EDT | 200.00 | 21.90 | 21.00 | 22.80 | +1.40 | +6.83% | 10 | 434 | 36.51% |
| DHI260116C00210000 | 2024-07-18 10:25AM EDT | 210.00 | 18.00 | 17.80 | 19.80 | 0.00 | - | 1 | 4 | 36.40% |
| DHI260116C00220000 | 2024-07-25 11:59AM EDT | 220.00 | 16.50 | 14.60 | 16.50 | +1.48 | +9.85% | 3 | 9 | 35.48% |
| DHI260116C00230000 | 2024-07-16 11:52AM EDT | 230.00 | 6.75 | 12.10 | 14.00 | 0.00 | - | 1 | 11 | 35.10% |
| DHI260116C00240000 | 2024-07-18 12:52PM EDT | 240.00 | 10.12 | 10.60 | 11.90 | 0.00 | - | 2 | 15 | 34.84% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI260116P00055000 | 2024-07-24 2:14PM EDT | 55.00 | 0.81 | 0.30 | 1.50 | 0.00 | - | 50 | 200 | 53.66% |
| DHI260116P00060000 | 2024-07-11 1:46PM EDT | 60.00 | 1.00 | 0.20 | 1.25 | 0.00 | - | 10 | 24 | 53.20% |
| DHI260116P00065000 | 2024-06-07 9:30AM EDT | 65.00 | 1.40 | 0.65 | 1.50 | 0.00 | - | 2 | 79 | 51.48% |
| DHI260116P00070000 | 2024-07-24 2:14PM EDT | 70.00 | 1.38 | 0.50 | 2.30 | 0.00 | - | 50 | 82 | 52.91% |
| DHI260116P00075000 | 2024-07-09 2:21PM EDT | 75.00 | 2.12 | 0.50 | 2.65 | 0.00 | - | 1 | 14 | 51.17% |
| DHI260116P00080000 | 2024-07-22 9:30AM EDT | 80.00 | 1.75 | 1.40 | 2.50 | 0.00 | - | 15 | 46 | 47.12% |
| DHI260116P00085000 | 2024-07-10 9:40AM EDT | 85.00 | 3.15 | 1.40 | 3.20 | 0.00 | - | 1 | 15 | 46.97% |
| DHI260116P00090000 | 2024-07-12 12:51PM EDT | 90.00 | 2.90 | 2.00 | 2.50 | 0.00 | - | 2 | 22 | 41.10% |
| DHI260116P00095000 | 2024-05-30 11:51AM EDT | 95.00 | 4.20 | 4.20 | 4.80 | 0.00 | - | 1 | 31 | 46.23% |
| DHI260116P00100000 | 2024-07-25 10:22AM EDT | 100.00 | 3.40 | 2.85 | 3.30 | 0.00 | - | 6 | 752 | 38.54% |
| DHI260116P00105000 | 2024-07-24 12:06PM EDT | 105.00 | 3.80 | 3.30 | 4.00 | 0.00 | - | 3 | 15 | 38.02% |
| DHI260116P00110000 | 2024-07-18 11:15AM EDT | 110.00 | 3.90 | 3.90 | 4.50 | 0.00 | - | 1 | 64 | 36.73% |
| DHI260116P00115000 | 2024-07-15 11:30AM EDT | 115.00 | 6.50 | 4.60 | 5.20 | 0.00 | - | 1 | 29 | 35.84% |
| DHI260116P00120000 | 2024-07-24 10:21AM EDT | 120.00 | 6.45 | 4.10 | 7.10 | 0.00 | - | 1 | 189 | 37.38% |
| DHI260116P00125000 | 2024-07-26 9:52AM EDT | 125.00 | 6.25 | 6.30 | 6.90 | -0.95 | -13.19% | 2 | 84 | 34.25% |
| DHI260116P00130000 | 2024-07-24 11:21AM EDT | 130.00 | 7.50 | 7.20 | 8.20 | -0.40 | -5.06% | 1 | 77 | 34.06% |
| DHI260116P00135000 | 2024-07-19 2:55PM EDT | 135.00 | 9.20 | 8.30 | 9.00 | 0.00 | - | 1 | 42 | 32.77% |
| DHI260116P00140000 | 2024-07-19 3:06PM EDT | 140.00 | 10.40 | 9.50 | 10.30 | 0.00 | - | 8 | 138 | 32.20% |
| DHI260116P00145000 | 2024-07-18 1:25PM EDT | 145.00 | 11.10 | 10.80 | 11.80 | 0.00 | - | 43 | 60 | 31.75% |
| DHI260116P00150000 | 2024-07-22 2:23PM EDT | 150.00 | 12.73 | 11.10 | 13.50 | 0.00 | - | 2 | 34 | 31.39% |
| DHI260116P00155000 | 2024-07-25 11:35AM EDT | 155.00 | 15.00 | 12.60 | 15.00 | 0.00 | - | 5 | 59 | 30.58% |
| DHI260116P00160000 | 2024-07-26 12:19PM EDT | 160.00 | 15.80 | 15.60 | 16.90 | -0.70 | -4.24% | 41 | 217 | 30.13% |
| DHI260116P00165000 | 2024-07-16 2:41PM EDT | 165.00 | 18.25 | 15.60 | 18.80 | -3.85 | -17.42% | 40 | 81 | 29.51% |
| DHI260116P00170000 | 2024-07-18 3:44PM EDT | 170.00 | 20.71 | 19.60 | 20.80 | 0.00 | - | 6 | 140 | 28.84% |
| DHI260116P00175000 | 2024-07-18 10:16AM EDT | 175.00 | 22.65 | 21.70 | 22.90 | 0.00 | - | 5 | 49 | 28.12% |
| DHI260116P00180000 | 2024-07-18 1:39PM EDT | 180.00 | 24.70 | 24.20 | 25.50 | 0.00 | - | 19 | 19 | 27.82% |
| DHI260116P00185000 | 2024-07-18 2:29PM EDT | 185.00 | 27.90 | 26.70 | 28.00 | 0.00 | - | 14 | 11 | 27.22% |
| DHI260116P00190000 | 2024-07-22 1:09PM EDT | 190.00 | 29.40 | 27.80 | 30.70 | -0.35 | -1.18% | 2 | 10 | 26.68% |
| DHI260116P00200000 | 2024-07-19 12:01PM EDT | 200.00 | 36.98 | 35.30 | 36.60 | 0.00 | - | 3 | 3 | 25.63% |
| DHI260116P00240000 | 2024-04-26 3:38PM EDT | 240.00 | 94.24 | 93.70 | 97.70 | 0.00 | - | 1 | 1 | 60.04% |
© 2024 Yahoo. All rights reserved.