DHI - D.R. Horton, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DHI190927C000465002019-09-18 11:02AM EDT46.503.850.000.000.00-100.00%
DHI190927C000470002019-09-17 1:04PM EDT47.003.000.000.000.00-1000.00%
DHI190927C000475002019-08-22 9:36AM EDT47.503.252.715.850.00-1059.57%
DHI190927C000480002019-08-29 12:01PM EDT48.002.120.000.000.00-1400.00%
DHI190927C000485002019-09-16 1:28PM EDT48.501.240.000.000.00-300.00%
DHI190927C000490002019-09-20 3:57PM EDT49.002.740.000.000.00-1200.00%
DHI190927C000495002019-09-20 11:55AM EDT49.501.830.000.000.00-300.00%
DHI190927C000500002019-09-20 10:10AM EDT50.001.400.000.000.00-700.00%
DHI190927C000505002019-09-20 3:54PM EDT50.501.440.000.000.00-3900.00%
DHI190927C000510002019-09-20 3:05PM EDT51.001.000.000.000.00-1800.00%
DHI190927C000515002019-09-20 3:09PM EDT51.500.720.000.000.00-4400.00%
DHI190927C000520002019-09-20 3:56PM EDT52.000.460.000.000.00-12303.13%
DHI190927C000525002019-09-20 2:14PM EDT52.500.270.000.000.00-3006.25%
DHI190927C000530002019-09-20 3:54PM EDT53.000.160.000.000.00-606.25%
DHI190927C000535002019-09-13 3:07PM EDT53.500.050.000.000.00-206.25%
DHI190927C000540002019-09-05 2:36PM EDT54.000.090.000.000.00--012.50%
DHI190927C000550002019-08-23 11:41AM EDT55.000.280.000.000.00-1012.50%
DHI190927C000565002019-08-23 12:26PM EDT56.500.120.000.000.00-5025.00%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DHI190927P000400002019-08-19 12:05AM EDT40.000.280.000.060.00--10100.78%
DHI190927P000405002019-08-19 12:05AM EDT40.500.260.000.060.00--1096.88%
DHI190927P000410002019-08-23 3:43PM EDT41.000.140.000.000.00-20050.00%
DHI190927P000415002019-08-23 3:43PM EDT41.500.160.000.000.00-20050.00%
DHI190927P000420002019-09-03 9:44AM EDT42.000.100.000.000.00-10050.00%
DHI190927P000425002019-09-03 9:44AM EDT42.500.150.000.000.00--050.00%
DHI190927P000435002019-08-28 1:30PM EDT43.500.230.000.000.00-4025.00%
DHI190927P000450002019-08-19 12:05AM EDT45.000.480.000.190.00-10572.66%
DHI190927P000455002019-08-20 1:42PM EDT45.500.130.030.080.00-1060.94%
DHI190927P000465002019-08-28 1:30PM EDT46.500.630.000.000.00-4025.00%
DHI190927P000470002019-09-20 12:28PM EDT47.000.020.000.000.00-3025.00%
DHI190927P000475002019-09-19 12:12PM EDT47.500.070.000.000.00-6012.50%
DHI190927P000480002019-09-20 1:40PM EDT48.000.050.000.000.00-1012.50%
DHI190927P000485002019-09-20 2:32PM EDT48.500.060.000.000.00-1012.50%
DHI190927P000490002019-09-20 12:28PM EDT49.000.100.000.000.00-3012.50%
DHI190927P000495002019-09-20 2:38PM EDT49.500.100.000.000.00-3012.50%
DHI190927P000500002019-09-20 3:54PM EDT50.000.150.000.000.00-2706.25%
DHI190927P000505002019-09-20 1:19PM EDT50.500.310.000.000.00-1306.25%
DHI190927P000510002019-09-20 3:54PM EDT51.000.350.000.000.00-42003.13%
DHI190927P000515002019-09-20 3:24PM EDT51.500.540.000.000.00-9300.78%
DHI190927P000520002019-09-20 12:43PM EDT52.000.920.000.000.00-200.00%