Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

D.R. Horton, Inc. (DHI)

Compare
125.99
-4.09
(-3.14%)
At close: March 28 at 4:00:02 PM EDT
124.69
-1.30
(-1.03%)
Pre-Market: 6:50:22 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DHI250404C00121000 3/28/2025 1:27 PM 121 6.50 0.00 0.00 0.00 0.00% 1 0 0.00%
DHI250404C00123000 2/21/2025 3:19 PM 123 7.70 0.00 0.00 0.00 0.00% 1 1 0.00%
DHI250404C00124000 3/28/2025 3:50 PM 124 4.00 0.00 0.00 0.00 0.00% 1 0 0.00%
DHI250404C00125000 3/28/2025 11:19 AM 125 3.78 0.00 0.00 0.00 0.00% 5 7 0.00%
DHI250404C00126000 3/28/2025 3:52 PM 126 2.75 0.00 0.00 0.00 0.00% 42 0 0.05%
DHI250404C00127000 3/28/2025 3:50 PM 127 2.25 0.00 0.00 0.00 0.00% 4 9 1.56%
DHI250404C00128000 3/28/2025 11:21 AM 128 2.20 0.00 0.00 0.00 0.00% 3 33 3.13%
DHI250404C00129000 3/28/2025 1:42 PM 129 1.70 0.00 0.00 0.00 0.00% 2 0 6.25%
DHI250404C00130000 3/28/2025 3:12 PM 130 1.22 0.00 0.00 0.00 0.00% 26 0 6.25%
DHI250404C00131000 3/28/2025 3:48 PM 131 0.85 0.00 0.00 0.00 0.00% 74 0 6.25%
DHI250404C00132000 3/28/2025 2:43 PM 132 0.58 0.00 0.00 0.00 0.00% 17 0 12.50%
DHI250404C00133000 3/28/2025 3:13 PM 133 0.55 0.00 0.00 0.00 0.00% 14 50 12.50%
DHI250404C00134000 3/28/2025 3:03 PM 134 0.44 0.00 0.00 0.00 0.00% 5 52 12.50%
DHI250404C00135000 3/28/2025 3:06 PM 135 0.28 0.00 0.00 0.00 0.00% 34 218 12.50%
DHI250404C00136000 3/28/2025 3:52 PM 136 0.20 0.00 0.00 0.00 0.00% 12 34 12.50%
DHI250404C00137000 3/28/2025 11:25 AM 137 0.22 0.00 0.00 0.00 0.00% 1 14 12.50%
DHI250404C00138000 3/28/2025 3:11 PM 138 0.10 0.00 0.00 0.00 0.00% 2 9 25.00%
DHI250404C00139000 3/28/2025 10:10 AM 139 0.08 0.00 0.00 0.00 0.00% 4 0 25.00%
DHI250404C00140000 3/28/2025 12:14 PM 140 0.11 0.00 0.00 0.00 0.00% 2 0 25.00%
DHI250404C00141000 3/25/2025 11:33 AM 141 0.40 0.00 0.00 0.00 0.00% 1 0 25.00%
DHI250404C00142000 3/27/2025 2:20 PM 142 0.14 0.00 0.00 0.00 0.00% 3 0 25.00%
DHI250404C00143000 3/18/2025 1:27 PM 143 0.50 0.00 0.00 0.00 0.00% 2 7 25.00%
DHI250404C00144000 3/7/2025 11:56 AM 144 1.96 0.00 0.00 0.00 0.00% 8 0 25.00%
DHI250404C00145000 3/14/2025 1:12 PM 145 0.50 0.00 0.00 0.00 0.00% 1 19 25.00%
DHI250404C00150000 3/20/2025 10:43 AM 150 0.25 0.00 0.00 0.00 0.00% 5 16 25.00%
DHI250404C00152500 3/17/2025 11:18 AM 152.5 0.13 0.00 0.00 0.00 0.00% 1 0 25.00%
DHI250404C00155000 3/10/2025 2:25 PM 155 0.90 0.00 0.00 0.00 0.00% 1 0 50.00%
DHI250404C00160000 2/20/2025 1:47 PM 160 0.38 0.00 1.30 0.00 0.00% - 1 135.55%
DHI250404C00185000 3/19/2025 11:29 AM 185 0.25 0.00 0.00 0.00 0.00% 2 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
DHI250404P00090000 3/19/2025 11:54 AM 90 0.38 0.00 0.00 0.00 0.00% 3 0 50.00%
DHI250404P00100000 3/28/2025 12:04 PM 100 0.06 0.00 0.00 0.00 0.00% 6 0 50.00%
DHI250404P00105000 3/19/2025 11:33 AM 105 0.41 0.00 0.00 0.00 0.00% 1 1 25.00%
DHI250404P00106000 3/25/2025 9:45 AM 106 0.05 0.00 0.00 0.00 0.00% - 7 25.00%
DHI250404P00107000 3/26/2025 11:08 AM 107 0.05 0.00 0.00 0.00 0.00% - 0 25.00%
DHI250404P00108000 3/28/2025 10:20 AM 108 0.05 0.00 0.00 0.00 0.00% 21 26 25.00%
DHI250404P00109000 3/24/2025 3:46 PM 109 0.05 0.00 0.00 0.00 0.00% - 0 25.00%
DHI250404P00110000 3/28/2025 12:05 PM 110 0.17 0.00 0.00 0.00 0.00% 1 0 25.00%
DHI250404P00111000 3/28/2025 12:05 PM 111 0.39 0.00 0.00 0.00 0.00% 1 0 25.00%
DHI250404P00113000 3/17/2025 10:16 AM 113 0.83 0.00 0.00 0.00 0.00% 2 0 25.00%
DHI250404P00114000 3/17/2025 11:37 AM 114 0.62 0.00 0.00 0.00 0.00% 1 4 25.00%
DHI250404P00115000 3/28/2025 3:11 PM 115 0.18 0.00 0.00 0.00 0.00% 5 0 25.00%
DHI250404P00116000 3/28/2025 12:50 PM 116 0.19 0.00 0.00 0.00 0.00% 50 0 12.50%
DHI250404P00117000 3/25/2025 11:53 AM 117 0.13 0.00 0.00 0.00 0.00% 2 16 12.50%
DHI250404P00118000 3/28/2025 12:50 PM 118 0.36 0.00 0.00 0.00 0.00% 5 24 12.50%
DHI250404P00119000 3/28/2025 2:41 PM 119 0.56 0.00 0.00 0.00 0.00% 2 13 12.50%
DHI250404P00120000 3/28/2025 3:22 PM 120 0.71 0.00 0.00 0.00 0.00% 18 0 12.50%
DHI250404P00121000 3/28/2025 3:52 PM 121 0.91 0.00 0.00 0.00 0.00% 30 0 6.25%
DHI250404P00122000 3/28/2025 2:05 PM 122 1.00 0.00 0.00 0.00 0.00% 18 0 6.25%
DHI250404P00123000 3/28/2025 3:49 PM 123 1.37 0.00 0.00 0.00 0.00% 11 0 6.25%
DHI250404P00124000 3/28/2025 3:44 PM 124 1.81 0.00 0.00 0.00 0.00% 78 0 3.13%
DHI250404P00125000 3/28/2025 3:44 PM 125 2.19 0.00 0.00 0.00 0.00% 41 0 1.56%
DHI250404P00126000 3/28/2025 12:07 PM 126 2.10 0.00 0.00 0.00 0.00% 26 43 0.00%
DHI250404P00127000 3/28/2025 3:37 PM 127 3.08 0.00 0.00 0.00 0.00% 39 70 0.00%
DHI250404P00128000 3/28/2025 11:22 AM 128 3.15 0.00 0.00 0.00 0.00% 15 77 0.00%
DHI250404P00129000 3/28/2025 12:52 PM 129 3.65 0.00 0.00 0.00 0.00% 21 59 0.00%
DHI250404P00130000 3/28/2025 12:01 PM 130 4.45 0.00 0.00 0.00 0.00% 4 0 0.00%
DHI250404P00131000 3/27/2025 3:58 PM 131 3.00 0.00 0.00 0.00 0.00% 3 14 0.00%
DHI250404P00132000 3/27/2025 3:52 PM 132 3.60 0.00 0.00 0.00 0.00% 5 0 0.00%
DHI250404P00133000 3/27/2025 3:58 PM 133 4.20 0.00 0.00 0.00 0.00% 2 0 0.00%
DHI250404P00134000 3/28/2025 2:11 PM 134 8.00 0.00 0.00 0.00 0.00% 2 0 0.00%
DHI250404P00135000 3/28/2025 10:07 AM 135 7.17 0.00 0.00 0.00 0.00% 1 0 0.00%
DHI250404P00136000 3/28/2025 3:19 PM 136 9.65 0.00 0.00 0.00 0.00% 1 0 0.00%
DHI250404P00139000 3/25/2025 2:55 PM 139 9.33 0.00 0.00 0.00 0.00% 21 0 0.00%
DHI250404P00140000 3/25/2025 2:57 PM 140 10.25 0.00 0.00 0.00 0.00% - 0 0.00%
DHI250404P00141000 3/24/2025 11:23 AM 141 10.86 0.00 0.00 0.00 0.00% 1 0 0.00%
DHI250404P00144000 3/25/2025 2:55 PM 144 14.08 0.00 0.00 0.00 0.00% - 21 0.00%
DHI250404P00145000 3/25/2025 2:55 PM 145 15.14 0.00 0.00 0.00 0.00% 2 0 0.00%
DHI250404P00150000 3/27/2025 3:01 PM 150 19.30 0.00 0.00 0.00 0.00% 4 0 0.00%

Related Tickers

LEN Lennar Corporation
113.93
-3.43%
 
PHM PulteGroup, Inc.
101.74
-3.14%
 
TOL Toll Brothers, Inc.
105.08
-3.43%
 
KBH KB Home
57.73
-2.50%
 
NVR NVR, Inc.
7,181.68
-1.82%
 
BZH Beazer Homes USA, Inc.
20.27
-4.75%
 
MTH Meritage Homes Corporation
70.33
-3.19%
 
LEN-B Lennar Corporation
108.33
-3.41%
 
HOV Hovnanian Enterprises, Inc.
104.32
-2.61%
 
MHO M/I Homes, Inc.
113.46
-2.77%