Singapore markets open in 7 hours 53 minutes

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.74+4.01 (+2.68%)
At close: 04:00PM EDT
153.99 +0.25 (+0.16%)
After hours: 07:44PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240719C001100002024-06-24 12:36PM EDT110.0035.3043.3045.100.00-55153.13%
DHI240719C001200002024-06-07 10:13AM EDT120.0021.4014.2016.700.00-110.00%
DHI240719C001250002024-07-01 2:17PM EDT125.0014.0528.2030.100.00--4100.59%
DHI240719C001300002024-07-01 10:48AM EDT130.009.7023.4026.100.00-14106.20%
DHI240719C001330002024-07-10 12:01PM EDT133.007.7720.4021.500.00-11665.72%
DHI240719C001340002024-07-11 9:30AM EDT134.0010.6719.4022.400.00-1095.70%
DHI240719C001350002024-07-12 2:54PM EDT135.0019.2918.6019.50+13.68+243.85%54865.14%
DHI240719C001360002024-07-12 12:06PM EDT136.0018.1417.6020.10+5.34+41.72%31287.06%
DHI240719C001370002024-07-11 10:08AM EDT137.0010.8416.7017.500.00-12461.28%
DHI240719C001380002024-07-11 9:32AM EDT138.008.2215.7016.600.00-41960.11%
DHI240719C001390002024-07-11 1:22PM EDT139.0011.0014.8017.200.00-26779.35%
DHI240719C001400002024-07-12 3:59PM EDT140.0013.9213.9016.30+3.42+32.57%8388377.64%
DHI240719C001410002024-07-12 11:41AM EDT141.0013.6512.9013.50+4.45+48.37%35452.34%
DHI240719C001420002024-07-12 2:18PM EDT142.0013.3511.4013.60+4.25+46.70%216056.98%
DHI240719C001430002024-07-11 11:44AM EDT143.008.9011.2013.00+0.35+4.09%1514765.92%
DHI240719C001440002024-07-11 3:41PM EDT144.008.0610.3011.300.00-144456.20%
DHI240719C001450002024-07-12 3:59PM EDT145.009.499.509.90+2.36+33.10%9495450.44%
DHI240719C001460002024-07-12 12:59PM EDT146.009.308.709.10+3.05+48.80%7513050.32%
DHI240719C001470002024-07-12 3:03PM EDT147.008.697.908.30+2.89+49.83%43044152.98%
DHI240719C001480002024-07-12 12:34PM EDT148.007.357.109.20+1.94+35.86%46961.40%
DHI240719C001490002024-07-12 2:48PM EDT149.007.356.407.90+2.70+58.06%1018756.57%
DHI240719C001500002024-07-12 3:56PM EDT150.006.005.806.10+1.45+31.87%58389950.88%
DHI240719C001525002024-07-12 3:53PM EDT152.504.494.404.60+1.04+30.14%10916050.44%
DHI240719C001550002024-07-12 3:53PM EDT155.003.293.103.40+0.59+21.85%52139550.64%
DHI240719C001575002024-07-12 3:50PM EDT157.502.452.202.40+0.83+51.23%2281550.29%
DHI240719C001600002024-07-12 3:59PM EDT160.001.491.352.00+0.14+10.37%18023850.61%
DHI240719C001625002024-07-12 3:21PM EDT162.501.300.901.05+0.60+85.71%125549.37%
DHI240719C001650002024-07-12 3:58PM EDT165.000.600.550.70+0.05+9.09%755150.05%
DHI240719C001700002024-07-12 3:41PM EDT170.000.330.200.35+0.03+10.00%2523650.64%
DHI240719C001750002024-07-12 9:34AM EDT175.000.190.050.30+0.10+111.11%1019856.54%
DHI240719C001800002024-07-11 11:13AM EDT180.000.030.000.150.00-22858.01%
DHI240719C001850002024-05-21 2:31PM EDT185.000.220.000.350.00--575.59%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240719P000850002024-06-20 1:57PM EDT85.000.050.000.300.00--30210.16%
DHI240719P000900002024-06-21 1:48PM EDT90.000.050.000.050.00-156154.69%
DHI240719P000950002024-07-09 2:16PM EDT95.000.010.000.050.00-2026140.63%
DHI240719P001000002024-07-02 10:11AM EDT100.000.030.000.050.00-1074126.56%
DHI240719P001050002024-07-02 1:40PM EDT105.000.060.000.050.00-214504113.28%
DHI240719P001100002024-07-01 1:02PM EDT110.000.080.000.050.00-16100.78%
DHI240719P001150002024-07-11 3:48PM EDT115.000.050.000.400.00-3440116.99%
DHI240719P001200002024-07-12 9:39AM EDT120.000.080.000.15-0.08-50.00%1329287.89%
DHI240719P001250002024-07-12 2:04PM EDT125.000.100.050.20-0.03-23.08%321,00481.05%
DHI240719P001270002024-07-09 3:51PM EDT127.001.040.050.650.00-1691.21%
DHI240719P001280002024-07-11 12:24PM EDT128.000.020.050.70-0.23-92.00%156189.45%
DHI240719P001290002024-07-12 11:26AM EDT129.000.070.050.30-0.33-82.50%203274.51%
DHI240719P001300002024-07-12 3:41PM EDT130.000.130.100.30-0.09-40.91%1950773.54%
DHI240719P001310002024-07-12 2:24PM EDT131.000.400.050.40+0.04+11.11%22472.27%
DHI240719P001320002024-07-12 10:38AM EDT132.000.200.050.25-0.20-50.00%34364.45%
DHI240719P001330002024-07-12 11:10AM EDT133.000.180.000.30-0.12-40.00%105261.72%
DHI240719P001340002024-07-11 12:05PM EDT134.000.520.100.350.00-210763.77%
DHI240719P001350002024-07-12 3:33PM EDT135.000.200.150.25-0.33-62.26%4251959.57%
DHI240719P001360002024-07-12 12:35PM EDT136.000.250.100.30-0.31-55.36%1610356.84%
DHI240719P001370002024-07-11 3:06PM EDT137.000.830.150.300.00-1411955.27%
DHI240719P001380002024-07-12 11:26AM EDT138.000.320.200.30-0.45-58.44%54853.71%
DHI240719P001390002024-07-12 2:33PM EDT139.000.350.250.35-0.50-58.82%335452.93%
DHI240719P001400002024-07-12 2:51PM EDT140.000.420.300.40-0.71-62.83%691,16751.81%
DHI240719P001410002024-07-12 3:21PM EDT141.000.490.350.45-1.03-67.76%106950.44%
DHI240719P001420002024-07-12 2:09PM EDT142.000.500.000.55-0.85-62.96%264551.66%
DHI240719P001430002024-07-12 1:23PM EDT143.000.670.050.65-1.40-67.63%6850.88%
DHI240719P001440002024-07-12 3:39PM EDT144.000.790.650.75-1.06-57.30%2210149.71%
DHI240719P001450002024-07-12 3:54PM EDT145.000.880.700.90-1.55-63.79%831,00549.22%
DHI240719P001460002024-07-12 3:52PM EDT146.001.050.951.10-2.37-69.30%834149.22%
DHI240719P001480002024-07-12 3:46PM EDT148.001.550.751.60-2.09-57.42%183249.27%
DHI240719P001490002024-07-12 3:50PM EDT149.001.851.601.90-1.85-50.00%4072549.22%
DHI240719P001500002024-07-12 3:48PM EDT150.002.152.002.15-2.06-48.93%7311647.97%
DHI240719P001550002024-07-12 3:28PM EDT155.004.404.204.50-2.56-36.78%733548.61%
DHI240719P001575002024-07-12 3:37PM EDT157.505.905.707.80-12.10-67.22%14058.18%
DHI240719P001600002024-07-10 2:12PM EDT160.0020.716.608.300.00-12456.03%
DHI240719P001700002024-06-26 3:10PM EDT170.0029.8015.4016.800.00-1059.47%
DHI240719P001750002024-06-07 1:19PM EDT175.0033.6037.7041.000.00-10329.00%