D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 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 | 79.82% |
| DHI260116C00075000 | 2024-04-22 2:00PM EDT | 75.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 0.00% |
| DHI260116C00080000 | 2024-04-19 9:47AM EDT | 80.00 | 72.82 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| DHI260116C00085000 | 2023-12-19 12:17PM EDT | 85.00 | 73.91 | 75.00 | 76.50 | 0.00 | - | 2 | 4 | 72.73% |
| DHI260116C00090000 | 2024-02-05 12:11PM EDT | 90.00 | 63.23 | 70.10 | 71.90 | 0.00 | - | 15 | 74 | 68.09% |
| DHI260116C00095000 | 2024-04-17 12:39PM EDT | 95.00 | 62.21 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| DHI260116C00100000 | 2024-04-23 2:47PM EDT | 100.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 0.00% |
| DHI260116C00105000 | 2024-04-19 2:47PM EDT | 105.00 | 50.92 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 0.00% |
| DHI260116C00110000 | 2024-03-01 3:41PM EDT | 110.00 | 55.00 | 67.00 | 68.30 | 0.00 | - | 1 | 53 | 79.28% |
| DHI260116C00115000 | 2024-03-25 10:16AM EDT | 115.00 | 60.33 | 46.60 | 48.10 | 0.00 | - | 1 | 32 | 49.42% |
| DHI260116C00120000 | 2024-05-01 2:56PM EDT | 120.00 | 43.80 | 0.00 | 0.00 | 0.00 | - | 2 | 229 | 0.00% |
| DHI260116C00125000 | 2024-04-01 10:05AM EDT | 125.00 | 56.50 | 37.20 | 38.10 | 0.00 | - | 2 | 3 | 41.38% |
| DHI260116C00130000 | 2024-04-10 1:33PM EDT | 130.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| DHI260116C00135000 | 2024-04-30 9:47AM EDT | 135.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| DHI260116C00140000 | 2024-04-25 3:50PM EDT | 140.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.00% |
| DHI260116C00145000 | 2024-04-10 12:36PM EDT | 145.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.39% |
| DHI260116C00150000 | 2024-04-26 9:53AM EDT | 150.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 8 | 46 | 0.78% |
| DHI260116C00155000 | 2024-04-18 11:26AM EDT | 155.00 | 29.65 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 1.56% |
| DHI260116C00160000 | 2024-04-30 10:38AM EDT | 160.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 1.56% |
| DHI260116C00165000 | 2024-04-09 3:51PM EDT | 165.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| DHI260116C00170000 | 2024-04-16 11:35AM EDT | 170.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 3.13% |
| DHI260116C00175000 | 2024-04-30 10:43AM EDT | 175.00 | 16.11 | 0.00 | 0.00 | 0.00 | - | 3 | 133 | 3.13% |
| DHI260116C00180000 | 2024-04-17 3:58PM EDT | 180.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 3.13% |
| DHI260116C00185000 | 2024-04-30 9:38AM EDT | 185.00 | 13.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2,176 | 3.13% |
| DHI260116C00190000 | 2024-04-24 10:26AM EDT | 190.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| DHI260116C00195000 | 2024-04-12 3:01PM EDT | 195.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 6.25% |
| DHI260116C00200000 | 2024-04-25 11:34AM EDT | 200.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 3 | 414 | 6.25% |
| DHI260116C00210000 | 2024-04-23 11:34AM EDT | 210.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| DHI260116C00220000 | 2024-04-11 9:30AM EDT | 220.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| DHI260116C00230000 | 2024-04-19 2:06PM EDT | 230.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 6.25% |
| DHI260116C00240000 | 2024-04-22 1:05PM EDT | 240.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI260116P00055000 | 2024-04-19 11:06AM EDT | 55.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 6 | 174 | 12.50% |
| DHI260116P00060000 | 2024-01-08 11:06AM EDT | 60.00 | 1.24 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 48.21% |
| DHI260116P00065000 | 2024-04-19 11:06AM EDT | 65.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 6 | 67 | 12.50% |
| DHI260116P00070000 | 2024-04-29 3:00PM EDT | 70.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| DHI260116P00075000 | 2024-04-26 1:08PM EDT | 75.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| DHI260116P00080000 | 2024-04-11 2:38PM EDT | 80.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| DHI260116P00085000 | 2024-04-23 12:00PM EDT | 85.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| DHI260116P00090000 | 2024-04-22 2:49PM EDT | 90.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 6.25% |
| DHI260116P00095000 | 2024-04-24 12:48PM EDT | 95.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 6.25% |
| DHI260116P00100000 | 2024-04-26 12:44PM EDT | 100.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
| DHI260116P00105000 | 2024-04-22 11:15AM EDT | 105.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| DHI260116P00110000 | 2024-04-25 12:56PM EDT | 110.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 3.13% |
| DHI260116P00115000 | 2024-04-22 10:56AM EDT | 115.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 3.13% |
| DHI260116P00120000 | 2024-04-24 10:41AM EDT | 120.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 3.13% |
| DHI260116P00125000 | 2024-04-30 11:12AM EDT | 125.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| DHI260116P00130000 | 2024-04-05 12:20PM EDT | 130.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 11 | 55 | 1.56% |
| DHI260116P00135000 | 2024-04-19 10:00AM EDT | 135.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 37 | 45 | 0.78% |
| DHI260116P00140000 | 2024-04-19 12:34PM EDT | 140.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.39% |
| DHI260116P00145000 | 2024-04-19 10:00AM EDT | 145.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 37 | 68 | 0.00% |
| DHI260116P00150000 | 2024-04-22 12:59PM EDT | 150.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| DHI260116P00155000 | 2024-04-05 12:11PM EDT | 155.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| DHI260116P00160000 | 2024-03-28 11:50AM EDT | 160.00 | 20.20 | 25.80 | 27.60 | 0.00 | - | 2 | 22 | 22.24% |
| DHI260116P00165000 | 2024-03-27 11:27AM EDT | 165.00 | 23.70 | 29.30 | 30.60 | 0.00 | - | 34 | 81 | 21.35% |
| DHI260116P00170000 | 2024-03-20 12:09PM EDT | 170.00 | 28.10 | 34.30 | 37.80 | 0.00 | - | 23 | 145 | 26.30% |
| DHI260116P00175000 | 2024-03-18 11:33AM EDT | 175.00 | 33.80 | 35.10 | 39.50 | 0.00 | - | 4 | 31 | 23.09% |
| DHI260116P00240000 | 2024-04-26 3:38PM EDT | 240.00 | 94.24 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.