DHI - D.R. Horton, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DHI190621C000340002019-06-07 11:00AM EDT34.0010.2810.0011.450.00-11268.16%
DHI190621C000370002019-05-30 10:44AM EDT37.006.817.058.450.00-33206.45%
DHI190621C000390002019-06-07 11:00AM EDT39.005.505.706.150.00-101093.75%
DHI190621C000400002019-05-20 3:51PM EDT40.003.754.855.050.00-2185.16%
DHI190621C000410002019-06-10 10:10AM EDT41.005.171.894.350.00-115116.70%
DHI190621C000420002019-06-03 10:07AM EDT42.001.842.583.250.00-13150.00%
DHI190621C000425002019-06-04 3:28PM EDT42.502.252.332.730.00-202057.62%
DHI190621C000430002019-06-19 10:40AM EDT43.001.351.972.02-1.75-56.45%2711848.05%
DHI190621C000435002019-06-19 1:35PM EDT43.501.021.461.54-1.63-61.51%21,19541.02%
DHI190621C000440002019-06-19 3:59PM EDT44.001.061.071.16-0.79-42.70%2545440.33%
DHI190621C000445002019-06-19 3:14PM EDT44.500.750.700.73-0.88-53.99%12824433.20%
DHI190621C000450002019-06-19 3:52PM EDT45.000.440.390.41-0.36-45.00%1224,96529.59%
DHI190621C000455002019-06-19 2:01PM EDT45.500.170.180.21-0.55-76.39%2011528.42%
DHI190621C000460002019-06-19 3:39PM EDT46.000.090.060.11-0.33-78.57%1543229.30%
DHI190621C000465002019-06-19 3:28PM EDT46.500.050.020.06-0.19-79.17%52,76430.86%
DHI190621C000470002019-06-19 11:25AM EDT47.000.050.010.12-0.12-70.59%37,34145.31%
DHI190621C000475002019-06-17 12:06PM EDT47.500.070.030.110.00--650.98%
DHI190621C000480002019-06-19 10:12AM EDT48.000.050.010.09+0.01+25.00%36,06754.69%
DHI190621C000485002019-06-19 11:43AM EDT48.500.020.000.07-0.10-83.33%236357.42%
DHI190621C000490002019-05-28 9:36AM EDT49.000.080.000.050.00-612451.56%
DHI190621C000495002019-05-24 2:35PM EDT49.500.080.000.050.00-606056.25%
DHI190621C000500002019-06-07 11:00AM EDT50.000.100.000.030.00-1010756.25%
DHI190621C000650002019-06-07 11:00AM EDT65.000.040.000.050.00--10171.88%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
DHI190621P000350002019-06-18 10:07AM EDT35.000.040.000.060.00--10129.69%
DHI190621P000360002019-05-20 2:07PM EDT36.000.050.000.060.00-55117.19%
DHI190621P000380002019-05-23 11:23AM EDT38.000.100.000.060.00-358292.19%
DHI190621P000385002019-05-31 3:53PM EDT38.500.210.040.060.00--6093.75%
DHI190621P000390002019-06-04 11:39AM EDT39.000.020.000.070.00-110781.25%
DHI190621P000400002019-06-18 3:50PM EDT40.000.030.000.100.00-426,23873.44%
DHI190621P000405002019-06-19 10:40AM EDT40.500.020.000.10-0.32-94.12%33367.19%
DHI190621P000410002019-06-14 10:32AM EDT41.000.040.000.150.00-41,78966.02%
DHI190621P000415002019-06-03 1:58PM EDT41.500.400.000.130.00-407257.03%
DHI190621P000420002019-06-17 3:19PM EDT42.000.030.020.150.00-106,70753.52%
DHI190621P000425002019-06-13 11:06AM EDT42.500.100.000.090.00-19646.88%
DHI190621P000430002019-06-19 10:41AM EDT43.000.170.010.07+0.12+240.00%129736.52%
DHI190621P000435002019-06-19 1:59PM EDT43.500.200.070.11+0.15+300.00%735933.40%
DHI190621P000440002019-06-19 3:00PM EDT44.000.190.140.16+0.08+72.73%475,17129.10%
DHI190621P000445002019-06-19 2:07PM EDT44.500.290.240.27+0.16+123.08%15123226.17%
DHI190621P000450002019-06-19 12:13PM EDT45.000.650.430.47+0.39+150.00%3132124.02%
DHI190621P000455002019-06-19 2:29PM EDT45.500.910.750.83+0.67+279.17%4517126.27%
DHI190621P000460002019-06-19 10:19AM EDT46.001.591.121.18+0.78+96.30%1116719.92%
DHI190621P000465002019-06-19 10:10AM EDT46.502.021.571.66+0.95+88.79%276221.09%
DHI190621P000470002019-06-18 10:07AM EDT47.001.442.002.140.00-40670.00%
DHI190621P000480002019-06-07 11:15AM EDT48.002.882.803.250.00--2456.25%
DHI190621P000490002019-06-07 11:15AM EDT49.003.453.855.350.00--8107.42%