Advertisement
U.S. markets closed

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed Price. Currency in USD
164.55+2.50 (+1.54%)
At close: 04:00PM EDT
164.49 -0.06 (-0.04%)
After hours: 07:58PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DHI240405C001350002024-03-07 12:23PM EDT135.0021.7027.5032.000.00-1072.27%
DHI240405C001400002024-03-27 10:16AM EDT140.0020.7222.9025.800.00-2193.31%
DHI240405C001450002024-03-01 12:13PM EDT145.009.0518.4020.300.00-1267.38%
DHI240405C001480002024-03-28 3:04PM EDT148.0016.6414.8017.30+10.13+155.61%3359.13%
DHI240405C001490002024-03-18 9:58AM EDT149.005.0013.8017.200.00--4173.14%
DHI240405C001500002024-03-28 2:27PM EDT150.0014.4013.1015.30+1.33+10.18%21053.61%
DHI240405C001525002024-03-28 3:44PM EDT152.5012.1410.4012.90+5.89+94.24%1148.58%
DHI240405C001550002024-03-27 2:09PM EDT155.009.938.4010.40+3.16+46.68%212041.31%
DHI240405C001575002024-03-28 3:04PM EDT157.507.446.308.00+3.44+86.00%52535.35%
DHI240405C001600002024-03-28 3:32PM EDT160.005.503.705.90+2.50+83.33%1326132.45%
DHI240405C001625002024-03-28 3:17PM EDT162.503.813.403.70+1.56+69.33%209426.34%
DHI240405C001650002024-03-28 3:41PM EDT165.002.222.002.20+1.12+101.82%3747824.85%
DHI240405C001675002024-03-28 1:57PM EDT167.501.051.051.15+0.35+50.00%18723.80%
DHI240405C001700002024-03-28 3:59PM EDT170.000.530.500.85+0.15+39.47%401327.93%
DHI240405C001725002024-03-28 3:09PM EDT172.500.250.200.30+0.05+25.00%6625.00%
DHI240405C001750002024-03-27 3:54PM EDT175.000.130.050.200.00-32127.59%
DHI240405C001775002024-03-25 1:22PM EDT177.500.110.000.100.00-2228.32%
DHI240405C001800002024-03-15 11:11AM EDT180.000.260.000.700.00-2350.07%
DHI240405C001850002024-03-21 1:39PM EDT185.000.080.000.300.00-101549.56%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DHI240405P001000002024-03-13 3:56PM EDT100.000.530.000.750.00-22177.54%
DHI240405P001050002024-03-13 9:51AM EDT105.000.100.000.250.00--30137.11%
DHI240405P001150002024-02-28 1:15PM EDT115.000.100.000.250.00--14112.11%
DHI240405P001200002024-03-28 3:29PM EDT120.000.030.000.25-0.08-72.73%13100.20%
DHI240405P001250002024-03-27 1:54PM EDT125.000.120.000.050.00-2272.66%
DHI240405P001300002024-03-15 2:56PM EDT130.000.170.000.150.00-1872.27%
DHI240405P001350002024-03-28 9:42AM EDT135.000.150.000.15+0.01+7.14%31061.91%
DHI240405P001400002024-03-27 9:30AM EDT140.000.190.000.300.00-111057.91%
DHI240405P001430002024-03-18 9:53AM EDT143.001.450.000.350.00--952.93%
DHI240405P001450002024-03-25 10:30AM EDT145.000.100.000.400.00-15357.57%
DHI240405P001470002024-03-25 9:37AM EDT147.000.100.000.450.00-1154.15%
DHI240405P001480002024-03-25 12:30PM EDT148.000.200.000.500.00-212053.03%
DHI240405P001500002024-03-28 3:17PM EDT150.000.080.050.40-0.07-46.67%46945.22%
DHI240405P001525002024-03-28 12:28PM EDT152.500.120.001.00-0.48-80.00%255351.32%
DHI240405P001550002024-03-28 3:33PM EDT155.000.250.100.25-0.35-58.33%134128.86%
DHI240405P001575002024-03-28 3:59PM EDT157.500.250.200.35-0.55-68.75%4210025.10%
DHI240405P001600002024-03-28 2:28PM EDT160.000.700.500.70-1.25-64.10%4315623.90%
DHI240405P001625002024-03-28 3:11PM EDT162.501.181.151.35-2.20-65.09%275523.05%
DHI240405P001650002024-03-28 2:44PM EDT165.002.602.252.40-2.90-52.73%402022.27%