Singapore markets closed

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
143.07+0.88 (+0.62%)
At close: 04:00PM EDT
144.05 +0.98 (+0.68%)
Pre-market: 07:01AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240426C001050002024-04-18 10:23AM EDT105.0045.990.000.000.00--00.00%
DHI240426C001350002024-04-19 10:29AM EDT135.009.370.000.000.00-600.00%
DHI240426C001380002024-04-19 10:29AM EDT138.006.820.000.000.00-600.00%
DHI240426C001390002024-04-22 9:37AM EDT139.004.900.000.000.00-110.00%
DHI240426C001400002024-04-22 3:59PM EDT140.003.900.000.000.00-2700.00%
DHI240426C001410002024-04-22 2:43PM EDT141.003.620.000.000.00-300.00%
DHI240426C001420002024-04-22 9:44AM EDT142.002.900.000.000.00-1590.00%
DHI240426C001430002024-04-22 3:34PM EDT143.002.250.000.000.00-18130.00%
DHI240426C001440002024-04-22 3:59PM EDT144.001.550.000.000.00-4201.56%
DHI240426C001450002024-04-22 3:52PM EDT145.001.300.000.000.00-5803.13%
DHI240426C001460002024-04-22 3:18PM EDT146.001.000.000.000.00-2806.25%
DHI240426C001470002024-04-22 3:33PM EDT147.000.750.000.000.00-62326.25%
DHI240426C001480002024-04-22 11:46AM EDT148.000.350.000.000.00-11396.25%
DHI240426C001490002024-04-22 3:30PM EDT149.000.350.000.000.00-65912.50%
DHI240426C001500002024-04-22 2:26PM EDT150.000.300.000.000.00-35012.50%
DHI240426C001525002024-04-22 3:48PM EDT152.500.100.000.000.00-58812.50%
DHI240426C001550002024-04-22 10:30AM EDT155.000.050.000.000.00-1012.50%
DHI240426C001575002024-04-19 9:30AM EDT157.500.050.000.000.00-1025.00%
DHI240426C001600002024-04-19 10:56AM EDT160.000.080.000.000.00-56825.00%
DHI240426C001625002024-04-19 10:14AM EDT162.500.090.000.000.00-1125.00%
DHI240426C001650002024-04-22 2:39PM EDT165.000.300.000.000.00-3025.00%
DHI240426C001700002024-04-18 9:57AM EDT170.000.300.000.000.00-11825.00%
DHI240426C001750002024-04-09 10:09AM EDT175.000.750.000.000.00-1050.00%
DHI240426C001800002024-04-10 12:25PM EDT180.000.190.000.000.00-1050.00%
DHI240426C001850002024-04-10 2:38PM EDT185.000.250.000.000.00-1050.00%
DHI240426C002000002024-03-22 1:30PM EDT200.000.100.000.050.00-1515120.31%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240426P001100002024-04-17 3:05PM EDT110.000.050.000.000.00--150.00%
DHI240426P001200002024-04-18 9:30AM EDT120.000.350.000.000.00-9050.00%
DHI240426P001230002024-04-18 11:36AM EDT123.000.050.000.000.00--025.00%
DHI240426P001250002024-04-22 9:33AM EDT125.000.130.000.000.00-13525.00%
DHI240426P001260002024-04-16 9:45AM EDT126.000.350.000.000.00--025.00%
DHI240426P001290002024-04-19 3:55PM EDT129.000.100.000.000.00-1125.00%
DHI240426P001300002024-04-19 3:31PM EDT130.000.200.000.000.00-8025.00%
DHI240426P001310002024-04-22 1:39PM EDT131.000.050.000.000.00-225325.00%
DHI240426P001320002024-04-22 2:39PM EDT132.000.050.000.000.00-1112.50%
DHI240426P001340002024-04-22 10:29AM EDT134.000.250.000.000.00-1012.50%
DHI240426P001350002024-04-22 1:24PM EDT135.000.200.000.000.00-4012.50%
DHI240426P001360002024-04-19 2:34PM EDT136.000.640.000.000.00-10012.50%
DHI240426P001370002024-04-22 12:06PM EDT137.000.400.000.000.00-11012.50%
DHI240426P001380002024-04-22 1:25PM EDT138.000.400.000.000.00-25546.25%
DHI240426P001390002024-04-22 3:09PM EDT139.000.500.000.000.00-39496.25%
DHI240426P001400002024-04-22 3:47PM EDT140.000.750.000.000.00-7306.25%
DHI240426P001410002024-04-22 3:51PM EDT141.001.050.000.000.00-5463.13%
DHI240426P001420002024-04-22 3:57PM EDT142.001.480.000.000.00-18361.56%
DHI240426P001430002024-04-22 2:46PM EDT143.001.580.000.000.00-4500.20%
DHI240426P001440002024-04-22 11:43AM EDT144.003.400.000.000.00-4180.00%
DHI240426P001450002024-04-22 1:52PM EDT145.002.650.000.000.00-1800.00%
DHI240426P001460002024-04-19 11:18AM EDT146.003.800.000.000.00-300.00%
DHI240426P001470002024-04-22 10:54AM EDT147.006.000.000.000.00-200.00%
DHI240426P001480002024-04-19 3:07PM EDT148.006.720.000.000.00-16690.00%
DHI240426P001490002024-04-19 3:55PM EDT149.007.300.000.000.00-1100.00%
DHI240426P001500002024-04-22 12:03PM EDT150.007.820.000.000.00-100.00%
DHI240426P001525002024-04-19 12:29PM EDT152.509.540.000.000.00-201500.00%
DHI240426P001550002024-04-19 10:17AM EDT155.0011.050.000.000.00-2410.00%
DHI240426P001575002024-04-15 2:39PM EDT157.509.700.000.000.00--30.00%
DHI240426P001600002024-04-19 9:41AM EDT160.0013.510.000.000.00-200.00%
DHI240426P001625002024-04-18 11:28AM EDT162.5011.500.000.000.00--00.00%
DHI240426P001650002024-04-18 9:45AM EDT165.0014.030.000.000.00-200.00%