Log in

D. R. Horton Options Chain and Prices (NYSE:DHI)

$62.05
+0.17 (+0.27 %)
(As of 02/21/2020 02:32 AM ET)
Today's Range
$61.17
Now: $62.05
$62.27
50-Day Range
$52.57
MA: $57.70
$61.88
52-Week Range
$37.81
Now: $62.05
$62.54
Volume3.69 million shs
Average Volume3.87 million shs
Market Capitalization$22.73 billion
P/E Ratio13.20
Dividend Yield1.13%
Beta0.95

Options Chain

D. R. Horton (NYSE:DHI) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$75.00$0.015Call001.52949 (+0.39747)0.009975
2/21/2020$70.00$0.015Call0161.02394 (+0.37721)0.013141
2/21/2020$69.50$0.030Call001.0817 (+0.3441)0.024201
2/21/2020$69.00$0.030Call031.01673 (+0.302527)0.024547
2/21/2020$68.50$0.015Call000.875281 (+0.238869)0.016378
2/21/2020$68.00$0.015Call000.809187 (+0.222335)0.016174
2/21/2020$67.50$0.010Call010.73045 (+0.17817)0.014552
2/21/2020$67.00$0.015Call000.696416 (+0.189026)0.018463
2/21/2020$66.50$0.015Call0140.638415 (+0.171844)0.019932
2/21/2020$66.00$0.015Call020.579199 (+0.15433)0.021714
2/21/2020$65.50$0.010Call030.487714 (+0.128013)0.017613
2/21/2020$65.00$0.005Call01130.388794 (+0.050178)0.011579
2/21/2020$64.50$0.015Call010.392567 (+0.09881)0.030536
2/21/2020$64.00$0.015Call07 (-1)0.326383 (+0.065677)0.035846
2/21/2020$63.50$0.020Call11240.272613 (+0.051978)0.053728
2/21/2020$63.00$0.035Call8765 (+553)0.226043 (+0.001186)0.100991
2/21/2020$62.50$0.125Call581,172 (+771)0.228267 (+0.010495)0.275428
2/21/2020$62.00$0.335Call2,2017,443 (+1614)0.238157 (+0.030161)0.529153
2/21/2020$61.50$0.680Call4597 (+493)0.259057 (+0.028066)0.747117
2/21/2020$61.00$1.095Call8535 (-5)0.26252 (+0.024383)0.89452
2/21/2020$60.50$1.575Call0164 (-1)0.304544 (+0.059396)0.944833
2/21/2020$60.00$2.050Call2202,144 (-93)01
2/21/2020$59.50$2.575Call01400.457551 (+0.169208)0.961248
2/21/2020$59.00$3.190Call1560.795894 (+0.218276)0.890913
2/21/2020$58.50$3.650Call0920.8155750.919552
2/21/2020$58.00$4.075Call77257 (-2)0.67808 (+0.23905)0.972589
2/21/2020$57.50$4.575Call272,126 (-621)0.750469 (+0.179913)0.974948
2/21/2020$57.00$5.225Call0111.24158 (+0.5075)0.909742
2/21/2020$56.50$5.800Call0121.47110.895392
2/21/2020$56.00$6.175Call021.32012 (+0.584553)0.935698
2/21/2020$55.50$6.650Call011.34221 (+0.331866)0.947752
2/21/2020$55.00$7.050Call1456 (-2)01
2/21/2020$54.50$7.725Call001.71645 (+0.623507)0.931797
2/21/2020$54.00$8.350Call0112.07494 (+0.918798)0.908898
2/21/2020$53.50$8.700Call001.84044 (+0.329052)0.943798
2/21/2020$53.00$9.300Call0102.17806 (+0.955097)0.925077
2/21/2020$52.50$9.500Call13117 (-15)01
2/21/2020$52.00$10.250Call002.25779 (+0.911826)0.939968
2/21/2020$51.50$10.725Call002.28662 (+0.75403)0.947074
2/21/2020$51.00$11.325Call002.65645 (+0.842415)0.930586
2/21/2020$50.50$11.775Call002.62019 (+0.898684)0.941859
2/21/2020$50.00$11.500Call0301
2/21/2020$49.50$12.850Call003.03610.933394
2/21/2020$49.00$13.050Call01
2/21/2020$48.00$14.375Call003.40177 (+1.47121)0.937125
2/21/2020$47.00$15.100Call002.5478 (+0.340077)0.984221
2/21/2020$46.00$16.350Call003.81202 (+1.4621)0.945192
2/21/2020$45.00$17.275Call003.762790.958172
2/21/2020$44.00$18.275Call003.98057 (+1.26207)0.960299
2/21/2020$43.00$19.275Call004.20218 (+1.53582)0.962254
2/21/2020$42.00$20.225Call004.219050.969796
2/21/2020$41.00$20.825Call0001
2/21/2020$40.00$22.325Call005.09196 (+1.92072)0.962521
2/21/2020$39.00$23.325Call005.33960.964179
2/21/2020$38.00$24.375Call005.78631 (+2.19363)0.961683
2/21/2020$37.00$25.400Call006.14655 (+2.4862)0.961468
2/21/2020$36.00$26.300Call006.00609 (+2.79897)0.970557
2/21/2020$35.00$27.175Call005.556530.982753
2/21/2020$34.00$28.125Call005.369890.988724
2/21/2020$33.00$29.350Call007.07653 (+2.83681)0.970621
2/21/2020$32.00$30.100Call005.53884 (+0.739359)0.992433
2/21/2020$31.00$31.325Call007.560750.974499
2/21/2020$30.00$32.200Call007.08475 (+1.37091)0.984034
2/21/2020$29.00$33.075Call005.84149 (+0.043095)0.995863
2/21/2020$28.00$33.975Call00
2/21/2020$27.00$34.975Call00
2/21/2020$26.00$36.025Call00
2/21/2020$25.00$36.925Call00
2/21/2020$24.00$38.025Call00
2/21/2020$23.00$39.100Call008.065810.994795
2/21/2020$75.00$13.150Put002.30137 (+0.786907)-0.936387
2/21/2020$70.00$8.025Put001.32984 (+0.14186)-0.956667
2/21/2020$69.50$7.475Put001.05483 (+0.181934)-0.979741
2/21/2020$69.00$7.100Put001.40304 (+0.382771)-0.924333
2/21/2020$68.50$6.675Put001.44987 (+0.745992)-0.897557
2/21/2020$68.00$5.975Put000.885361 (-0.053997)-0.975808
2/21/2020$67.50$5.525Put000.998504 (+0.211119)-0.944523
2/21/2020$67.00$5.125Put001.1293 (+0.361353)-0.8982
2/21/2020$66.50$4.400Put00
2/21/2020$66.00$3.875Put00
2/21/2020$65.50$3.525Put000.716338 (+0.225932)-0.926412
2/21/2020$65.00$2.915Put08
2/21/2020$64.50$2.415Put00 (-14)
2/21/2020$64.00$1.935Put00 (-3)
2/21/2020$63.50$1.420Put01
2/21/2020$63.00$0.980Put1190.21875 (+0.011719)-0.907623
2/21/2020$62.50$0.555Put1024 (+6)0.210834 (-0.001628)-0.742518
2/21/2020$62.00$0.275Put174241 (+11)0.230858 (+0.014213)-0.470455
2/21/2020$61.50$0.115Put345715 (+120)0.246094 (+0.019532)-0.24009
2/21/2020$61.00$0.040Put1320 (+1)0.255858 (+0.022807)-0.099377
2/21/2020$60.50$0.025Put6212 (-1)0.309657 (+0.042417)-0.056678
2/21/2020$60.00$0.025Put55140.386746 (+0.080265)-0.046568
2/21/2020$59.50$0.015Put13160.425558 (+0.126422)-0.026973
2/21/2020$59.00$0.015Put11610.496424 (+0.139495)-0.024089
2/21/2020$58.50$0.015Put0187 (+20)0.560697 (+0.154235)-0.02065
2/21/2020$58.00$0.015Put0169 (-1)0.638355 (+0.187593)-0.019929
2/21/2020$57.50$0.015Put01690.706004 (+0.227139)-0.017848
2/21/2020$57.00$0.015Put071 (-1)0.779548 (+0.248735)-0.016809
2/21/2020$56.50$0.015Put01900.847088 (+0.268832)-0.015142
2/21/2020$56.00$0.030Put01181.00944 (+0.37372)-0.023281
2/21/2020$55.50$0.010Put0720.935129 (+0.250436)-0.009481
2/21/2020$55.00$0.030Put02,5261.15326 (+0.353543)-0.020366
2/21/2020$54.50$0.025Put061.19394 (+0.337018)-0.016582
2/21/2020$54.00$0.025Put0821.26895 (+0.405225)-0.015741
2/21/2020$53.50$0.030Put041.38067 (+0.418658)-0.017543
2/21/2020$53.00$0.010Put0201.26895 (+0.398975)-0.007354
2/21/2020$52.50$0.030Put01,6521.53145 (+0.552744)-0.01581
2/21/2020$52.00$0.025Put0221.58232 (+0.461579)-0.0135
2/21/2020$51.50$0.025Put061.6521 (+0.475942)-0.012439
2/21/2020$51.00$0.025Put0131.73781 (+0.604567)-0.012324
2/21/2020$50.50$0.030Put001.84423 (+0.555489)-0.013258
2/21/2020$50.00$0.010Put02781.68108 (+0.507937)-0.005565
2/21/2020$49.50$0.030Put002.00928 (+0.605139)-0.012439
2/21/2020$49.00$0.020Put01,2691.97194 (+0.642742)-0.008661
2/21/2020$48.00$0.030Put03572.26411 (+0.681341)-0.011437
2/21/2020$47.00$0.025Put06672.35005 (+0.646219)-0.008994
2/21/2020$46.00$0.025Put04452.51562 (+0.875005)-0.008613
2/21/2020$45.00$0.010Put01,0522.42033 (+0.648741)-0.003749
2/21/2020$44.00$0.025Put02732.83893 (+0.953633)-0.007675
2/21/2020$43.00$0.025Put0853.00234 (+1.09119)-0.007214
2/21/2020$42.00$0.030Put04553.26161 (+0.970389)-0.007939
2/21/2020$41.00$0.025Put06733.34577 (+1.11535)-0.006461
2/21/2020$40.00$0.010Put01683.19438 (+0.842013)-0.002734
2/21/2020$39.00$0.025Put0303.70072 (+1.22247)-0.005756
2/21/2020$38.00$0.025Put0473.90116 (+1.09276)-0.005603
2/21/2020$37.00$0.010Put0323.79114 (+1.03274)-0.002734
2/21/2020$36.00$0.010Put0443.90944 (+1.01312)-0.002372
2/21/2020$35.00$0.010Put01,0254.06851 (+1.03699)-0.002173
2/21/2020$34.00$0.010Put01,3794.29075 (+1.09898)-0.002194
2/21/2020$33.00$0.010Put064.47916 (+0.937312)-0.002076
2/21/2020$32.00$0.010Put004.67365 (+1.1818)-0.001965
2/21/2020$31.00$0.010Put0304.87441 (+1.21992)-0.00186
2/21/2020$30.00$0.010Put0135.08654 (+1.31191)-0.001774
2/21/2020$29.00$0.010Put0155.3375 (+1.575)-0.001776
2/21/2020$28.00$0.010Put005.54401 (+1.43369)-0.001642
2/21/2020$27.00$0.010Put0185.77285 (+1.47994)-0.001551
2/21/2020$26.00$0.010Put006.10676 (+1.62537)-0.001673
2/21/2020$25.00$0.010Put006.31036 (+1.61466)-0.00149
2/21/2020$24.00$0.010Put006.56388 (+1.65271)-0.001397
2/21/2020$23.00$0.010Put006.90223 (+2.06168)-0.001442
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/21/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel