UK markets close in 6 hours 3 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: 04:47AM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI260116C000550002024-03-11 9:37AM EDT55.00101.500.000.000.00-100.00%
DHI260116C000650002024-01-30 3:53PM EDT65.0082.7387.5091.800.00-175258.40%
DHI260116C000750002024-02-05 12:22PM EDT75.0075.8081.2084.500.00-101153.46%
DHI260116C000800002024-01-16 2:25PM EDT80.0080.1072.4073.800.00-1035.67%
DHI260116C000850002023-12-19 12:17PM EDT85.0073.9175.0076.500.00-2453.42%
DHI260116C000900002024-02-05 12:11PM EDT90.0063.2370.1071.900.00-157450.13%
DHI260116C000950002024-02-14 11:18AM EDT95.0059.6066.3068.200.00-11551.20%
DHI260116C001000002024-04-01 10:05AM EDT100.0075.110.000.000.00-200.00%
DHI260116C001050002024-04-10 3:33PM EDT105.0057.150.000.000.00-200.00%
DHI260116C001100002024-03-01 3:41PM EDT110.0055.0067.0068.300.00-15365.60%
DHI260116C001150002024-03-25 10:16AM EDT115.0060.330.000.000.00-100.00%
DHI260116C001200002024-04-10 3:50PM EDT120.0047.120.000.000.00-300.00%
DHI260116C001250002024-04-01 10:05AM EDT125.0056.500.000.000.00-200.00%
DHI260116C001300002024-04-10 1:33PM EDT130.0041.900.000.000.00-100.00%
DHI260116C001350002024-03-12 9:47AM EDT135.0039.5838.9039.700.00-1340.90%
DHI260116C001400002024-04-10 11:52AM EDT140.0036.600.000.000.00-200.00%
DHI260116C001450002024-04-10 12:36PM EDT145.0034.200.000.000.00-100.00%
DHI260116C001500002024-04-08 12:20PM EDT150.0036.650.000.000.00-200.00%
DHI260116C001550002024-04-11 2:17PM EDT155.0029.800.000.000.00-200.39%
DHI260116C001600002024-04-10 9:30AM EDT160.0027.700.000.000.00-100.78%
DHI260116C001650002024-04-09 3:51PM EDT165.0029.200.000.000.00-101.56%
DHI260116C001700002024-03-14 1:34PM EDT170.0021.5023.0025.700.00-33340.54%
DHI260116C001750002024-04-02 2:42PM EDT175.0024.470.000.000.00-203.13%
DHI260116C001800002024-04-11 2:22PM EDT180.0019.900.000.000.00-203.13%
DHI260116C001850002024-04-11 9:36AM EDT185.0016.800.000.000.00-203.13%
DHI260116C001900002024-04-02 2:42PM EDT190.0018.120.000.000.00-203.13%
DHI260116C001950002024-04-12 3:01PM EDT195.0014.330.000.000.00-1003.13%
DHI260116C002000002024-04-10 9:49AM EDT200.0013.530.000.000.00-203.13%
DHI260116C002100002024-01-04 1:27PM EDT210.0010.707.608.300.00--330.16%
DHI260116C002200002024-04-11 9:30AM EDT220.008.100.000.000.00-206.25%
DHI260116C002300002024-04-11 9:41AM EDT230.007.000.000.000.00-206.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI260116P000550002024-04-01 10:01AM EDT55.000.850.000.000.00-1012.50%
DHI260116P000600002024-01-08 11:06AM EDT60.001.240.002.200.00-2449.81%
DHI260116P000650002023-12-14 4:31PM EDT65.002.010.003.400.00-106151.69%
DHI260116P000700002024-02-13 11:21AM EDT70.002.050.853.200.00-52046.99%
DHI260116P000750002024-04-11 11:15AM EDT75.002.250.000.000.00-1012.50%
DHI260116P000800002024-04-11 2:38PM EDT80.002.700.000.000.00-1012.50%
DHI260116P000850002024-04-09 9:59AM EDT85.002.300.000.000.00-106.25%
DHI260116P000900002024-03-22 11:00AM EDT90.003.000.000.000.00-106.25%
DHI260116P000950002024-04-10 3:50PM EDT95.005.000.000.000.00-406.25%
DHI260116P001000002024-03-22 10:59AM EDT100.004.500.000.000.00-106.25%
DHI260116P001100002024-04-01 3:40PM EDT110.006.200.000.000.00-806.25%
DHI260116P001150002024-04-10 2:17PM EDT115.009.000.000.000.00-103.13%
DHI260116P001200002024-04-11 2:16PM EDT120.0010.000.000.000.00-103.13%
DHI260116P001250002024-04-09 12:42PM EDT125.0010.500.000.000.00-103.13%
DHI260116P001300002024-04-05 12:20PM EDT130.0011.900.000.000.00-1103.13%
DHI260116P001350002024-03-21 11:23AM EDT135.0012.000.000.000.00-101.56%
DHI260116P001400002024-04-10 1:30PM EDT140.0016.900.000.000.00-1001.56%
DHI260116P001450002024-04-10 10:05AM EDT145.0018.500.000.000.00-200.78%
DHI260116P001500002024-03-15 12:27PM EDT150.0020.4021.0021.500.00-33628.18%
DHI260116P001550002024-04-05 12:11PM EDT155.0021.000.000.000.00-100.00%
DHI260116P001600002024-03-28 11:50AM EDT160.0020.200.000.000.00-200.00%
DHI260116P001650002024-03-27 11:27AM EDT165.0023.700.000.000.00-3400.00%
DHI260116P001700002024-03-20 12:09PM EDT170.0028.100.000.000.00-2300.00%
DHI260116P001750002024-03-18 11:33AM EDT175.0033.800.000.000.00-400.00%