UK markets close in 2 hours 45 minutes

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
97.41-2.04 (-2.05%)
At close: 04:00PM EST
98.85 +1.44 (+1.48%)
Pre-market: 08:09AM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI230210C000750002023-01-26 9:54AM EST75.0022.000.000.000.00--00.00%
DHI230210C000760002023-01-26 10:00AM EST76.0020.500.000.000.00--00.00%
DHI230210C000770002023-01-27 11:07AM EST77.0019.800.000.000.00-600.00%
DHI230210C000830002023-01-09 11:18AM EST83.0012.5514.7015.300.00--0173.63%
DHI230210C000840002023-01-31 2:57PM EST84.0014.000.000.000.00--00.00%
DHI230210C000850002023-02-02 3:15PM EST85.0017.610.000.000.00-200.00%
DHI230210C000860002023-02-06 3:28PM EST86.0012.100.000.000.00-770.00%
DHI230210C000880002023-02-07 12:01PM EST88.0010.200.000.000.00-110.00%
DHI230210C000890002023-02-07 10:59AM EST89.009.100.000.000.00-660.00%
DHI230210C000900002023-02-06 11:06AM EST90.008.800.000.000.00-770.00%
DHI230210C000910002023-01-20 12:06PM EST91.004.200.000.000.00-100.00%
DHI230210C000920002023-02-08 10:52AM EST92.005.800.000.000.00-110.00%
DHI230210C000930002023-02-07 11:52AM EST93.005.740.000.000.00-1001340.00%
DHI230210C000940002023-02-08 9:50AM EST94.004.610.000.000.00-6270.00%
DHI230210C000950002023-02-08 10:44AM EST95.003.100.000.000.00-1800.00%
DHI230210C000960002023-02-07 11:19AM EST96.002.850.000.000.00-51770.00%
DHI230210C000970002023-02-08 11:59AM EST97.001.350.000.000.00-841180.00%
DHI230210C000980002023-02-08 2:56PM EST98.000.850.000.000.00-1342203.13%
DHI230210C000990002023-02-08 10:34AM EST99.000.700.000.000.00-26796.25%
DHI230210C001000002023-02-08 12:52PM EST100.000.330.000.000.00-7510912.50%
DHI230210C001010002023-02-08 10:36AM EST101.000.220.000.000.00-5312712.50%
DHI230210C001020002023-02-08 10:35AM EST102.000.130.000.000.00-439712.50%
DHI230210C001030002023-02-08 11:37AM EST103.000.060.000.000.00-156525.00%
DHI230210C001040002023-02-07 1:15PM EST104.000.200.000.000.00-2287225.00%
DHI230210C001050002023-02-08 11:37AM EST105.000.040.000.000.00-163625.00%
DHI230210C001060002023-02-03 10:52AM EST106.000.300.000.000.00-11125.00%
DHI230210C001070002023-02-06 10:39AM EST107.000.080.000.000.00-1625.00%
DHI230210C001080002023-02-02 2:49PM EST108.000.350.000.000.00-8925.00%
DHI230210C001100002023-02-03 10:05AM EST110.000.060.000.000.00-51250.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI230210P000600002023-01-23 9:37AM EST60.000.050.000.000.00-5950.00%
DHI230210P000650002023-01-20 2:43PM EST65.000.100.000.000.00-2250.00%
DHI230210P000700002023-01-24 10:16AM EST70.000.050.000.000.00-192050.00%
DHI230210P000750002023-01-24 3:27PM EST75.000.100.000.000.00-11450.00%
DHI230210P000760002022-12-30 3:32PM EST76.001.010.000.150.00-11162.89%
DHI230210P000780002023-01-13 9:35AM EST78.000.400.000.000.00--150.00%
DHI230210P000790002023-01-19 3:33PM EST79.000.420.000.000.00-1150.00%
DHI230210P000800002023-01-25 2:17PM EST80.000.090.000.000.00-41850.00%
DHI230210P000810002023-02-01 11:22AM EST81.000.050.000.000.00-121350.00%
DHI230210P000820002023-02-01 11:01AM EST82.000.050.000.000.00-4650.00%
DHI230210P000830002023-02-06 12:34PM EST83.000.050.000.000.00-202650.00%
DHI230210P000840002023-01-23 12:32PM EST84.000.500.000.000.00-11550.00%
DHI230210P000850002023-02-06 9:58AM EST85.000.100.000.000.00-1450.00%
DHI230210P000860002023-01-31 9:41AM EST86.000.200.000.000.00-51950.00%
DHI230210P000870002023-02-01 2:33PM EST87.000.980.000.000.00-11625.00%
DHI230210P000880002023-01-25 9:31AM EST88.000.460.000.000.00-3225.00%
DHI230210P000890002023-02-06 1:10PM EST89.000.050.000.000.00-51525.00%
DHI230210P000900002023-02-06 1:39PM EST90.000.050.000.000.00-121,02425.00%
DHI230210P000910002023-02-07 11:54AM EST91.000.050.000.000.00-113825.00%
DHI230210P000920002023-02-08 2:42PM EST92.000.050.000.000.00-219825.00%
DHI230210P000930002023-02-08 12:17PM EST93.000.100.000.000.00-113112.50%
DHI230210P000940002023-02-08 2:37PM EST94.000.150.000.000.00-185012.50%
DHI230210P000950002023-02-08 2:38PM EST95.000.300.000.000.00-4214112.50%
DHI230210P000960002023-02-08 11:29AM EST96.000.700.000.000.00-1182466.25%
DHI230210P000970002023-02-08 3:54PM EST97.000.850.000.000.00-1852021.56%
DHI230210P000980002023-02-08 3:21PM EST98.001.350.000.000.00-251590.00%
DHI230210P000990002023-02-08 10:55AM EST99.001.670.000.000.00-71590.00%
DHI230210P001000002023-02-08 2:06PM EST100.002.630.000.000.00-21300.00%
DHI230210P001010002023-02-08 11:25AM EST101.004.030.000.000.00-5500.00%
DHI230210P001020002023-02-08 2:42PM EST102.004.670.000.000.00-21630.00%
DHI230210P001030002023-02-08 3:31PM EST103.005.600.000.000.00-10170.00%
DHI230210P001040002023-02-07 1:04PM EST104.004.580.000.000.00-20350.00%
DHI230210P001100002023-02-08 11:13AM EST110.0012.500.000.000.00-200.00%