D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 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 | 91.70 | 95.70 | 0.00 | - | 1 | 1 | 61.06% |
| DHI260116C00065000 | 2024-01-30 3:53PM EDT | 65.00 | 82.73 | 87.50 | 91.80 | 0.00 | - | 17 | 52 | 60.17% |
| DHI260116C00075000 | 2024-04-22 2:00PM EDT | 75.00 | 75.00 | 78.70 | 82.90 | 0.00 | - | 10 | 21 | 55.24% |
| DHI260116C00080000 | 2024-05-17 3:44PM EDT | 80.00 | 75.95 | 74.10 | 77.10 | -2.34 | -2.99% | 1 | 12 | 50.57% |
| DHI260116C00085000 | 2023-12-19 12:17PM EDT | 85.00 | 73.91 | 75.00 | 76.50 | 0.00 | - | 2 | 4 | 60.03% |
| DHI260116C00090000 | 2024-02-05 12:11PM EDT | 90.00 | 63.23 | 70.10 | 71.90 | 0.00 | - | 15 | 74 | 56.30% |
| DHI260116C00095000 | 2024-04-17 12:39PM EDT | 95.00 | 62.21 | 65.20 | 66.70 | 0.00 | - | 1 | 15 | 52.09% |
| DHI260116C00100000 | 2024-05-16 12:06PM EDT | 100.00 | 64.50 | 60.00 | 61.00 | 0.00 | - | 1 | 89 | 48.30% |
| 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 | 70.78% |
| DHI260116C00115000 | 2024-03-25 10:16AM EDT | 115.00 | 60.33 | 46.60 | 48.10 | 0.00 | - | 1 | 32 | 41.26% |
| DHI260116C00120000 | 2024-05-01 2:56PM EDT | 120.00 | 43.80 | 45.10 | 46.90 | 0.00 | - | 2 | 229 | 43.99% |
| DHI260116C00125000 | 2024-05-21 11:46AM EDT | 125.00 | 42.50 | 40.10 | 43.60 | -2.50 | -5.56% | 1 | 3 | 42.95% |
| DHI260116C00130000 | 2024-04-10 1:33PM EDT | 130.00 | 41.90 | 37.50 | 40.80 | 0.00 | - | 1 | 19 | 42.53% |
| DHI260116C00135000 | 2024-05-16 12:24PM EDT | 135.00 | 40.19 | 34.00 | 37.10 | 0.00 | - | 4 | 7 | 40.63% |
| DHI260116C00140000 | 2024-05-16 9:53AM EDT | 140.00 | 37.53 | 33.00 | 35.90 | 0.00 | - | 1 | 43 | 42.17% |
| DHI260116C00145000 | 2024-05-16 9:53AM EDT | 145.00 | 34.64 | 28.60 | 31.30 | 0.00 | - | 1 | 28 | 38.79% |
| DHI260116C00150000 | 2024-05-08 11:15AM EDT | 150.00 | 28.50 | 27.60 | 30.50 | 0.00 | - | 1 | 47 | 40.48% |
| DHI260116C00155000 | 2024-05-20 11:59AM EDT | 155.00 | 26.90 | 24.90 | 26.30 | 0.00 | - | 1 | 40 | 37.45% |
| DHI260116C00160000 | 2024-05-20 3:21PM EDT | 160.00 | 24.08 | 22.80 | 24.00 | 0.00 | - | 1 | 58 | 36.82% |
| DHI260116C00165000 | 2024-04-09 3:51PM EDT | 165.00 | 29.20 | 21.00 | 22.40 | 0.00 | - | 1 | 30 | 36.94% |
| DHI260116C00170000 | 2024-05-16 11:21AM EDT | 170.00 | 22.30 | 17.80 | 20.60 | 0.00 | - | 2 | 35 | 36.66% |
| DHI260116C00175000 | 2024-05-21 11:29AM EDT | 175.00 | 17.40 | 17.10 | 20.00 | -1.10 | -5.95% | 2 | 137 | 37.80% |
| DHI260116C00180000 | 2024-05-21 3:59PM EDT | 180.00 | 15.80 | 14.10 | 16.50 | -0.92 | -5.50% | 17 | 209 | 35.00% |
| DHI260116C00185000 | 2024-05-20 3:54PM EDT | 185.00 | 14.50 | 13.60 | 15.10 | 0.00 | - | 13 | 2,160 | 34.80% |
| DHI260116C00190000 | 2024-05-17 2:42PM EDT | 190.00 | 13.70 | 12.20 | 13.30 | 0.00 | - | 2 | 23 | 33.93% |
| DHI260116C00195000 | 2024-05-17 12:25PM EDT | 195.00 | 12.10 | 9.00 | 12.00 | 0.00 | - | 2 | 18 | 33.59% |
| DHI260116C00200000 | 2024-05-17 1:18PM EDT | 200.00 | 10.80 | 8.10 | 10.80 | 0.00 | - | 1 | 413 | 33.26% |
| DHI260116C00210000 | 2024-04-23 11:34AM EDT | 210.00 | 8.70 | 7.60 | 8.60 | 0.00 | - | 1 | 3 | 32.50% |
| DHI260116C00220000 | 2024-04-11 9:30AM EDT | 220.00 | 8.10 | 6.30 | 7.40 | 0.00 | - | 2 | 4 | 32.84% |
| DHI260116C00230000 | 2024-05-02 3:43PM EDT | 230.00 | 4.60 | 4.80 | 5.60 | 0.00 | - | 5 | 10 | 31.73% |
| DHI260116C00240000 | 2024-05-16 2:16PM EDT | 240.00 | 4.80 | 3.70 | 4.30 | 0.00 | - | 1 | 3 | 30.99% |
PutsforJanuary 16, 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 | 0.40 | 1.15 | 0.00 | - | 1 | 175 | 47.49% |
| DHI260116P00060000 | 2024-01-08 11:06AM EDT | 60.00 | 1.24 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 50.70% |
| DHI260116P00065000 | 2024-05-03 10:57AM EDT | 65.00 | 0.55 | 0.55 | 2.25 | 0.00 | - | 4 | 71 | 47.05% |
| DHI260116P00070000 | 2024-04-29 3:00PM EDT | 70.00 | 2.35 | 0.70 | 2.85 | 0.00 | - | 2 | 20 | 46.23% |
| DHI260116P00075000 | 2024-04-26 1:08PM EDT | 75.00 | 2.05 | 0.85 | 3.20 | 0.00 | - | 2 | 11 | 44.10% |
| DHI260116P00080000 | 2024-04-11 2:38PM EDT | 80.00 | 2.70 | 1.75 | 2.55 | 0.00 | - | 1 | 25 | 38.15% |
| DHI260116P00085000 | 2024-04-23 12:00PM EDT | 85.00 | 3.10 | 2.40 | 3.00 | 0.00 | - | 2 | 8 | 36.78% |
| DHI260116P00090000 | 2024-04-22 2:49PM EDT | 90.00 | 4.20 | 1.00 | 3.70 | 0.00 | - | 5 | 22 | 36.07% |
| DHI260116P00095000 | 2024-04-24 12:48PM EDT | 95.00 | 4.62 | 3.60 | 4.30 | 0.00 | - | 4 | 29 | 34.80% |
| DHI260116P00100000 | 2024-05-15 12:22PM EDT | 100.00 | 4.40 | 3.00 | 5.00 | 0.00 | - | 1 | 39 | 33.65% |
| DHI260116P00105000 | 2024-05-16 3:56PM EDT | 105.00 | 5.50 | 5.20 | 5.90 | 0.00 | - | 4 | 8 | 32.79% |
| DHI260116P00110000 | 2024-05-03 3:04PM EDT | 110.00 | 6.70 | 5.10 | 6.90 | 0.00 | - | 2 | 65 | 31.93% |
| DHI260116P00115000 | 2024-04-22 10:56AM EDT | 115.00 | 9.90 | 5.40 | 8.90 | 0.00 | - | 5 | 29 | 32.72% |
| DHI260116P00120000 | 2024-05-16 12:13PM EDT | 120.00 | 8.30 | 8.40 | 9.20 | 0.00 | - | 23 | 58 | 30.15% |
| DHI260116P00125000 | 2024-05-21 10:29AM EDT | 125.00 | 10.40 | 8.00 | 10.80 | +1.00 | +10.64% | 1 | 20 | 29.70% |
| DHI260116P00130000 | 2024-05-20 2:22PM EDT | 130.00 | 11.45 | 11.30 | 12.30 | 0.00 | - | 3 | 67 | 28.85% |
| DHI260116P00135000 | 2024-05-20 11:13AM EDT | 135.00 | 13.20 | 12.90 | 14.10 | 0.00 | - | 1 | 45 | 28.23% |
| DHI260116P00140000 | 2024-05-20 11:13AM EDT | 140.00 | 15.10 | 14.60 | 16.10 | 0.00 | - | 1 | 119 | 27.66% |
| DHI260116P00145000 | 2024-05-15 11:51AM EDT | 145.00 | 16.20 | 16.60 | 18.00 | 0.00 | - | 7 | 75 | 26.73% |
| DHI260116P00150000 | 2024-05-20 12:43PM EDT | 150.00 | 18.90 | 18.90 | 21.30 | 0.00 | - | 1 | 35 | 27.44% |
| DHI260116P00155000 | 2024-04-05 12:11PM EDT | 155.00 | 21.00 | 21.90 | 24.30 | 0.00 | - | 1 | 43 | 27.48% |
| DHI260116P00160000 | 2024-05-17 11:39AM EDT | 160.00 | 23.60 | 22.80 | 25.10 | 0.00 | - | 1 | 21 | 24.44% |
| DHI260116P00165000 | 2024-05-17 12:04PM EDT | 165.00 | 26.40 | 26.70 | 28.60 | 0.00 | - | 3 | 79 | 24.67% |
| DHI260116P00170000 | 2024-05-17 12:38PM EDT | 170.00 | 29.00 | 28.70 | 31.00 | 0.00 | - | 6 | 140 | 23.21% |
| DHI260116P00175000 | 2024-03-18 11:33AM EDT | 175.00 | 33.80 | 35.10 | 39.50 | 0.00 | - | 4 | 31 | 29.77% |
| DHI260116P00240000 | 2024-04-26 3:38PM EDT | 240.00 | 94.24 | 89.00 | 92.70 | 0.00 | - | 1 | 1 | 25.69% |
© 2024 Yahoo. All rights reserved.