D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
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 | 86.60 | 90.50 | 0.00 | - | 1 | 1 | 76.09% |
| DHI260116C00065000 | 2024-01-30 3:53PM EDT | 65.00 | 82.73 | 87.50 | 91.80 | 0.00 | - | 17 | 52 | 89.83% |
| DHI260116C00075000 | 2024-04-22 2:00PM EDT | 75.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| DHI260116C00080000 | 2024-05-21 2:12PM EDT | 80.00 | 75.95 | 67.00 | 68.50 | 0.00 | - | 1 | 13 | 52.95% |
| DHI260116C00085000 | 2023-12-19 12:17PM EDT | 85.00 | 73.91 | 75.00 | 76.50 | 0.00 | - | 2 | 4 | 80.58% |
| DHI260116C00090000 | 2024-06-07 10:55AM EDT | 90.00 | 59.00 | 58.20 | 59.20 | 0.00 | - | 1 | 75 | 48.40% |
| DHI260116C00095000 | 2024-04-17 12:39PM EDT | 95.00 | 62.21 | 65.20 | 66.70 | 0.00 | - | 1 | 15 | 69.89% |
| DHI260116C00100000 | 2024-06-25 2:52PM EDT | 100.00 | 51.22 | 50.70 | 51.40 | 0.00 | - | 2 | 90 | 45.34% |
| 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 | 86.31% |
| DHI260116C00115000 | 2024-03-25 10:16AM EDT | 115.00 | 60.33 | 46.60 | 48.10 | 0.00 | - | 1 | 32 | 53.31% |
| DHI260116C00120000 | 2024-06-20 10:56AM EDT | 120.00 | 37.38 | 36.70 | 38.80 | 0.00 | - | 1 | 230 | 42.95% |
| DHI260116C00125000 | 2024-06-13 12:47PM EDT | 125.00 | 36.10 | 33.50 | 34.70 | 0.00 | - | 5 | 7 | 40.33% |
| DHI260116C00130000 | 2024-06-20 10:01AM EDT | 130.00 | 32.20 | 31.00 | 33.20 | 0.00 | - | 1 | 19 | 41.69% |
| DHI260116C00135000 | 2024-06-25 1:33PM EDT | 135.00 | 28.78 | 28.20 | 28.90 | 0.00 | - | 25 | 35 | 38.52% |
| DHI260116C00140000 | 2024-06-24 1:39PM EDT | 140.00 | 28.80 | 25.80 | 26.40 | 0.00 | - | 5 | 64 | 37.94% |
| DHI260116C00145000 | 2024-06-18 11:54AM EDT | 145.00 | 23.15 | 23.20 | 24.10 | 0.00 | - | 6 | 40 | 37.46% |
| DHI260116C00150000 | 2024-06-25 1:56PM EDT | 150.00 | 21.49 | 21.00 | 22.20 | 0.00 | - | 2 | 62 | 37.36% |
| DHI260116C00155000 | 2024-06-25 1:56PM EDT | 155.00 | 19.34 | 18.90 | 19.60 | 0.00 | - | 2 | 54 | 36.08% |
| DHI260116C00160000 | 2024-06-20 10:04AM EDT | 160.00 | 18.00 | 17.00 | 17.90 | 0.00 | - | 1 | 70 | 35.90% |
| DHI260116C00165000 | 2024-06-25 12:09PM EDT | 165.00 | 15.00 | 15.10 | 15.80 | 0.00 | - | 1 | 32 | 34.96% |
| DHI260116C00170000 | 2024-06-07 11:55AM EDT | 170.00 | 14.55 | 13.50 | 14.20 | 0.00 | - | 2 | 35 | 34.57% |
| DHI260116C00175000 | 2024-06-24 9:47AM EDT | 175.00 | 13.40 | 12.00 | 12.50 | 0.00 | - | 3 | 147 | 33.84% |
| DHI260116C00180000 | 2024-06-26 9:35AM EDT | 180.00 | 10.70 | 10.70 | 11.40 | -0.10 | -0.93% | 7 | 322 | 33.86% |
| DHI260116C00185000 | 2024-06-25 9:36AM EDT | 185.00 | 9.87 | 9.40 | 10.60 | -0.63 | -6.00% | 1 | 2,238 | 34.19% |
| DHI260116C00190000 | 2024-06-13 12:11PM EDT | 190.00 | 9.50 | 8.30 | 8.90 | 0.00 | - | 7 | 23 | 32.93% |
| DHI260116C00195000 | 2024-06-13 12:14PM EDT | 195.00 | 8.50 | 7.30 | 8.00 | 0.00 | - | 2 | 18 | 32.80% |
| DHI260116C00200000 | 2024-06-13 12:16PM EDT | 200.00 | 7.40 | 6.50 | 7.00 | 0.00 | - | 4 | 416 | 32.35% |
| DHI260116C00210000 | 2024-04-23 11:34AM EDT | 210.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| DHI260116C00220000 | 2024-06-05 3:05PM EDT | 220.00 | 5.20 | 3.80 | 4.20 | 0.00 | - | 4 | 8 | 31.28% |
| DHI260116C00230000 | 2024-06-11 9:32AM EDT | 230.00 | 3.20 | 2.85 | 3.30 | 0.00 | - | 5 | 10 | 31.03% |
| DHI260116C00240000 | 2024-06-11 3:51PM EDT | 240.00 | 2.55 | 2.15 | 2.55 | 0.00 | - | 1 | 23 | 30.70% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI260116P00055000 | 2024-05-16 9:30AM EDT | 55.00 | 1.55 | 0.65 | 1.85 | 0.00 | - | 1 | 175 | 52.06% |
| DHI260116P00060000 | 2024-01-08 11:06AM EDT | 60.00 | 1.24 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 49.88% |
| DHI260116P00065000 | 2024-06-07 9:30AM EDT | 65.00 | 1.40 | 0.00 | 2.65 | 0.00 | - | 2 | 79 | 48.13% |
| DHI260116P00070000 | 2024-04-29 3:00PM EDT | 70.00 | 2.35 | 0.70 | 3.10 | 0.00 | - | 2 | 20 | 46.23% |
| DHI260116P00075000 | 2024-06-17 2:15PM EDT | 75.00 | 1.85 | 1.85 | 2.20 | 0.00 | - | 1 | 12 | 38.53% |
| DHI260116P00080000 | 2024-06-18 3:50PM EDT | 80.00 | 2.65 | 2.30 | 2.65 | 0.00 | - | 4 | 21 | 37.13% |
| DHI260116P00085000 | 2024-06-18 12:45PM EDT | 85.00 | 3.20 | 2.90 | 3.20 | 0.00 | - | 2 | 12 | 35.91% |
| DHI260116P00090000 | 2024-05-29 12:36PM EDT | 90.00 | 3.85 | 3.50 | 3.90 | 0.00 | - | 2 | 24 | 34.94% |
| DHI260116P00095000 | 2024-05-30 11:51AM EDT | 95.00 | 4.20 | 4.30 | 4.70 | 0.00 | - | 1 | 31 | 33.99% |
| DHI260116P00100000 | 2024-06-12 10:39AM EDT | 100.00 | 4.50 | 5.20 | 5.60 | 0.00 | - | 2 | 41 | 33.03% |
| DHI260116P00105000 | 2024-05-16 3:56PM EDT | 105.00 | 5.50 | 5.90 | 6.50 | 0.00 | - | 4 | 8 | 31.83% |
| DHI260116P00110000 | 2024-06-21 1:11PM EDT | 110.00 | 7.40 | 7.30 | 8.00 | 0.00 | - | 1 | 64 | 31.64% |
| DHI260116P00115000 | 2024-04-22 10:56AM EDT | 115.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| DHI260116P00120000 | 2024-06-12 10:25AM EDT | 120.00 | 8.96 | 10.10 | 10.50 | 0.00 | - | 3 | 70 | 29.42% |
| DHI260116P00125000 | 2024-06-25 2:14PM EDT | 125.00 | 11.77 | 10.70 | 12.10 | 0.00 | - | 50 | 73 | 28.55% |
| DHI260116P00130000 | 2024-05-28 12:40PM EDT | 130.00 | 13.10 | 13.50 | 14.00 | 0.00 | - | 1 | 66 | 27.90% |
| DHI260116P00135000 | 2024-05-20 11:13AM EDT | 135.00 | 13.20 | 15.10 | 17.20 | 0.00 | - | 1 | 45 | 28.91% |
| DHI260116P00140000 | 2024-06-10 11:23AM EDT | 140.00 | 17.90 | 17.80 | 18.70 | 0.00 | - | 3 | 111 | 27.10% |
| DHI260116P00145000 | 2024-06-18 1:49PM EDT | 145.00 | 20.80 | 20.10 | 20.70 | 0.00 | - | 1 | 76 | 25.77% |
| DHI260116P00150000 | 2024-06-10 3:21PM EDT | 150.00 | 22.00 | 22.70 | 23.30 | 0.00 | - | 4 | 35 | 25.03% |
| DHI260116P00155000 | 2024-06-14 10:55AM EDT | 155.00 | 26.03 | 25.40 | 26.10 | 0.00 | - | 10 | 37 | 24.27% |
| DHI260116P00160000 | 2024-06-14 1:12PM EDT | 160.00 | 27.60 | 28.30 | 29.10 | 0.00 | - | 1 | 21 | 23.51% |
| DHI260116P00165000 | 2024-05-17 12:04PM EDT | 165.00 | 26.40 | 29.00 | 32.90 | 0.00 | - | 3 | 79 | 23.65% |
| DHI260116P00170000 | 2024-06-18 12:44PM EDT | 170.00 | 35.46 | 34.70 | 35.80 | 0.00 | - | 1 | 140 | 22.07% |
| DHI260116P00175000 | 2024-06-18 12:44PM EDT | 175.00 | 39.20 | 37.60 | 39.40 | 0.00 | - | 1 | 41 | 21.24% |
| DHI260116P00240000 | 2024-04-26 3:38PM EDT | 240.00 | 94.24 | 93.70 | 97.70 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.