DHI - D.R. Horton, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DHI190426C000370002019-03-20 11:12AM EDT37.002.957.5511.250.00-1010271.88%
DHI190426C000380002019-04-15 11:23AM EDT38.007.596.7010.200.00-202082.81%
DHI190426C000390002019-03-29 3:24PM EDT39.003.355.559.100.00-1010223.73%
DHI190426C000395002019-04-08 2:48PM EDT39.504.505.058.500.00-16208.11%
DHI190426C000405002019-03-28 11:58AM EDT40.502.345.206.500.00-28123.54%
DHI190426C000410002019-04-17 3:26PM EDT41.004.805.356.150.00-51095.70%
DHI190426C000415002019-04-12 12:43PM EDT41.504.124.755.800.00-43391.21%
DHI190426C000420002019-04-18 10:48AM EDT42.004.223.754.80+0.29+7.38%13086.52%
DHI190426C000425002019-04-15 2:11PM EDT42.503.553.305.050.00-214169.53%
DHI190426C000430002019-04-17 2:35PM EDT43.003.113.154.150.00-133260.94%
DHI190426C000440002019-04-18 2:53PM EDT44.002.832.533.60+0.41+16.94%13021774.22%
DHI190426C000445002019-04-15 2:58PM EDT44.501.921.722.850.00-5414881.15%
DHI190426C000450002019-04-16 11:55AM EDT45.001.692.002.280.00-1116261.33%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DHI190426P000320002019-03-19 3:14PM EDT32.000.130.000.070.00-2040146.88%
DHI190426P000325002019-03-19 3:14PM EDT32.500.150.000.080.00-2040143.75%
DHI190426P000350002019-03-26 2:26PM EDT35.000.310.000.150.00-1212129.69%
DHI190426P000355002019-04-12 1:57PM EDT35.500.050.000.170.00-112126.95%
DHI190426P000370002019-04-11 9:46AM EDT37.000.100.030.230.00-123119.92%
DHI190426P000375002019-03-26 2:26PM EDT37.500.650.000.260.00-1212114.06%
DHI190426P000380002019-04-05 3:37PM EDT38.000.230.030.300.00-127114.06%
DHI190426P000395002019-04-18 3:04PM EDT39.500.070.000.11-0.08-53.33%13041076.56%
DHI190426P000400002019-04-15 12:50PM EDT40.000.170.060.320.00-68793.75%
DHI190426P000405002019-04-11 12:21PM EDT40.500.320.080.260.00-718885.16%
DHI190426P000415002019-04-12 10:41AM EDT41.500.380.130.220.00-11574.02%
DHI190426P000420002019-04-11 10:13AM EDT42.000.690.120.260.00-62869.53%
DHI190426P000425002019-04-16 3:17PM EDT42.500.400.160.280.00-102466.41%
DHI190426P000450002019-04-17 12:21PM EDT45.001.060.660.740.00-728460.35%