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

$62.05

+0.17 (+0.27 %)

(As of 02/21/2020 02:32 AM ET)

Add

Compare

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

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

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
2/21/2020	$75.00	$0.015	Call	0	0	1.52949 (+0.39747)	0.009975
2/21/2020	$70.00	$0.015	Call	0	16	1.02394 (+0.37721)	0.013141
2/21/2020	$69.50	$0.030	Call	0	0	1.0817 (+0.3441)	0.024201
2/21/2020	$69.00	$0.030	Call	0	3	1.01673 (+0.302527)	0.024547
2/21/2020	$68.50	$0.015	Call	0	0	0.875281 (+0.238869)	0.016378
2/21/2020	$68.00	$0.015	Call	0	0	0.809187 (+0.222335)	0.016174
2/21/2020	$67.50	$0.010	Call	0	1	0.73045 (+0.17817)	0.014552
2/21/2020	$67.00	$0.015	Call	0	0	0.696416 (+0.189026)	0.018463
2/21/2020	$66.50	$0.015	Call	0	14	0.638415 (+0.171844)	0.019932
2/21/2020	$66.00	$0.015	Call	0	2	0.579199 (+0.15433)	0.021714
2/21/2020	$65.50	$0.010	Call	0	3	0.487714 (+0.128013)	0.017613
2/21/2020	$65.00	$0.005	Call	0	113	0.388794 (+0.050178)	0.011579
2/21/2020	$64.50	$0.015	Call	0	1	0.392567 (+0.09881)	0.030536
2/21/2020	$64.00	$0.015	Call	0	7 (-1)	0.326383 (+0.065677)	0.035846
2/21/2020	$63.50	$0.020	Call	1	124	0.272613 (+0.051978)	0.053728
2/21/2020	$63.00	$0.035	Call	8	765 (+553)	0.226043 (+0.001186)	0.100991
2/21/2020	$62.50	$0.125	Call	58	1,172 (+771)	0.228267 (+0.010495)	0.275428
2/21/2020	$62.00	$0.335	Call	2,201	7,443 (+1614)	0.238157 (+0.030161)	0.529153
2/21/2020	$61.50	$0.680	Call	4	597 (+493)	0.259057 (+0.028066)	0.747117
2/21/2020	$61.00	$1.095	Call	8	535 (-5)	0.26252 (+0.024383)	0.89452
2/21/2020	$60.50	$1.575	Call	0	164 (-1)	0.304544 (+0.059396)	0.944833
2/21/2020	$60.00	$2.050	Call	220	2,144 (-93)	0	1
2/21/2020	$59.50	$2.575	Call	0	140	0.457551 (+0.169208)	0.961248
2/21/2020	$59.00	$3.190	Call	1	56	0.795894 (+0.218276)	0.890913
2/21/2020	$58.50	$3.650	Call	0	92	0.815575	0.919552
2/21/2020	$58.00	$4.075	Call	77	257 (-2)	0.67808 (+0.23905)	0.972589
2/21/2020	$57.50	$4.575	Call	27	2,126 (-621)	0.750469 (+0.179913)	0.974948
2/21/2020	$57.00	$5.225	Call	0	11	1.24158 (+0.5075)	0.909742
2/21/2020	$56.50	$5.800	Call	0	12	1.4711	0.895392
2/21/2020	$56.00	$6.175	Call	0	2	1.32012 (+0.584553)	0.935698
2/21/2020	$55.50	$6.650	Call	0	1	1.34221 (+0.331866)	0.947752
2/21/2020	$55.00	$7.050	Call	14	56 (-2)	0	1
2/21/2020	$54.50	$7.725	Call	0	0	1.71645 (+0.623507)	0.931797
2/21/2020	$54.00	$8.350	Call	0	11	2.07494 (+0.918798)	0.908898
2/21/2020	$53.50	$8.700	Call	0	0	1.84044 (+0.329052)	0.943798
2/21/2020	$53.00	$9.300	Call	0	10	2.17806 (+0.955097)	0.925077
2/21/2020	$52.50	$9.500	Call	13	117 (-15)	0	1
2/21/2020	$52.00	$10.250	Call	0	0	2.25779 (+0.911826)	0.939968
2/21/2020	$51.50	$10.725	Call	0	0	2.28662 (+0.75403)	0.947074
2/21/2020	$51.00	$11.325	Call	0	0	2.65645 (+0.842415)	0.930586
2/21/2020	$50.50	$11.775	Call	0	0	2.62019 (+0.898684)	0.941859
2/21/2020	$50.00	$11.500	Call	0	3	0	1
2/21/2020	$49.50	$12.850	Call	0	0	3.0361	0.933394
2/21/2020	$49.00	$13.050	Call	0	1
2/21/2020	$48.00	$14.375	Call	0	0	3.40177 (+1.47121)	0.937125
2/21/2020	$47.00	$15.100	Call	0	0	2.5478 (+0.340077)	0.984221
2/21/2020	$46.00	$16.350	Call	0	0	3.81202 (+1.4621)	0.945192
2/21/2020	$45.00	$17.275	Call	0	0	3.76279	0.958172
2/21/2020	$44.00	$18.275	Call	0	0	3.98057 (+1.26207)	0.960299
2/21/2020	$43.00	$19.275	Call	0	0	4.20218 (+1.53582)	0.962254
2/21/2020	$42.00	$20.225	Call	0	0	4.21905	0.969796
2/21/2020	$41.00	$20.825	Call	0	0	0	1
2/21/2020	$40.00	$22.325	Call	0	0	5.09196 (+1.92072)	0.962521
2/21/2020	$39.00	$23.325	Call	0	0	5.3396	0.964179
2/21/2020	$38.00	$24.375	Call	0	0	5.78631 (+2.19363)	0.961683
2/21/2020	$37.00	$25.400	Call	0	0	6.14655 (+2.4862)	0.961468
2/21/2020	$36.00	$26.300	Call	0	0	6.00609 (+2.79897)	0.970557
2/21/2020	$35.00	$27.175	Call	0	0	5.55653	0.982753
2/21/2020	$34.00	$28.125	Call	0	0	5.36989	0.988724
2/21/2020	$33.00	$29.350	Call	0	0	7.07653 (+2.83681)	0.970621
2/21/2020	$32.00	$30.100	Call	0	0	5.53884 (+0.739359)	0.992433
2/21/2020	$31.00	$31.325	Call	0	0	7.56075	0.974499
2/21/2020	$30.00	$32.200	Call	0	0	7.08475 (+1.37091)	0.984034
2/21/2020	$29.00	$33.075	Call	0	0	5.84149 (+0.043095)	0.995863
2/21/2020	$28.00	$33.975	Call	0	0
2/21/2020	$27.00	$34.975	Call	0	0
2/21/2020	$26.00	$36.025	Call	0	0
2/21/2020	$25.00	$36.925	Call	0	0
2/21/2020	$24.00	$38.025	Call	0	0
2/21/2020	$23.00	$39.100	Call	0	0	8.06581	0.994795
2/21/2020	$75.00	$13.150	Put	0	0	2.30137 (+0.786907)	-0.936387
2/21/2020	$70.00	$8.025	Put	0	0	1.32984 (+0.14186)	-0.956667
2/21/2020	$69.50	$7.475	Put	0	0	1.05483 (+0.181934)	-0.979741
2/21/2020	$69.00	$7.100	Put	0	0	1.40304 (+0.382771)	-0.924333
2/21/2020	$68.50	$6.675	Put	0	0	1.44987 (+0.745992)	-0.897557
2/21/2020	$68.00	$5.975	Put	0	0	0.885361 (-0.053997)	-0.975808
2/21/2020	$67.50	$5.525	Put	0	0	0.998504 (+0.211119)	-0.944523
2/21/2020	$67.00	$5.125	Put	0	0	1.1293 (+0.361353)	-0.8982
2/21/2020	$66.50	$4.400	Put	0	0
2/21/2020	$66.00	$3.875	Put	0	0
2/21/2020	$65.50	$3.525	Put	0	0	0.716338 (+0.225932)	-0.926412
2/21/2020	$65.00	$2.915	Put	0	8
2/21/2020	$64.50	$2.415	Put	0	0 (-14)
2/21/2020	$64.00	$1.935	Put	0	0 (-3)
2/21/2020	$63.50	$1.420	Put	0	1
2/21/2020	$63.00	$0.980	Put	1	19	0.21875 (+0.011719)	-0.907623
2/21/2020	$62.50	$0.555	Put	10	24 (+6)	0.210834 (-0.001628)	-0.742518
2/21/2020	$62.00	$0.275	Put	174	241 (+11)	0.230858 (+0.014213)	-0.470455
2/21/2020	$61.50	$0.115	Put	345	715 (+120)	0.246094 (+0.019532)	-0.24009
2/21/2020	$61.00	$0.040	Put	1	320 (+1)	0.255858 (+0.022807)	-0.099377
2/21/2020	$60.50	$0.025	Put	6	212 (-1)	0.309657 (+0.042417)	-0.056678
2/21/2020	$60.00	$0.025	Put	5	514	0.386746 (+0.080265)	-0.046568
2/21/2020	$59.50	$0.015	Put	1	316	0.425558 (+0.126422)	-0.026973
2/21/2020	$59.00	$0.015	Put	1	161	0.496424 (+0.139495)	-0.024089
2/21/2020	$58.50	$0.015	Put	0	187 (+20)	0.560697 (+0.154235)	-0.02065
2/21/2020	$58.00	$0.015	Put	0	169 (-1)	0.638355 (+0.187593)	-0.019929
2/21/2020	$57.50	$0.015	Put	0	169	0.706004 (+0.227139)	-0.017848
2/21/2020	$57.00	$0.015	Put	0	71 (-1)	0.779548 (+0.248735)	-0.016809
2/21/2020	$56.50	$0.015	Put	0	190	0.847088 (+0.268832)	-0.015142
2/21/2020	$56.00	$0.030	Put	0	118	1.00944 (+0.37372)	-0.023281
2/21/2020	$55.50	$0.010	Put	0	72	0.935129 (+0.250436)	-0.009481
2/21/2020	$55.00	$0.030	Put	0	2,526	1.15326 (+0.353543)	-0.020366
2/21/2020	$54.50	$0.025	Put	0	6	1.19394 (+0.337018)	-0.016582
2/21/2020	$54.00	$0.025	Put	0	82	1.26895 (+0.405225)	-0.015741
2/21/2020	$53.50	$0.030	Put	0	4	1.38067 (+0.418658)	-0.017543
2/21/2020	$53.00	$0.010	Put	0	20	1.26895 (+0.398975)	-0.007354
2/21/2020	$52.50	$0.030	Put	0	1,652	1.53145 (+0.552744)	-0.01581
2/21/2020	$52.00	$0.025	Put	0	22	1.58232 (+0.461579)	-0.0135
2/21/2020	$51.50	$0.025	Put	0	6	1.6521 (+0.475942)	-0.012439
2/21/2020	$51.00	$0.025	Put	0	13	1.73781 (+0.604567)	-0.012324
2/21/2020	$50.50	$0.030	Put	0	0	1.84423 (+0.555489)	-0.013258
2/21/2020	$50.00	$0.010	Put	0	278	1.68108 (+0.507937)	-0.005565
2/21/2020	$49.50	$0.030	Put	0	0	2.00928 (+0.605139)	-0.012439
2/21/2020	$49.00	$0.020	Put	0	1,269	1.97194 (+0.642742)	-0.008661
2/21/2020	$48.00	$0.030	Put	0	357	2.26411 (+0.681341)	-0.011437
2/21/2020	$47.00	$0.025	Put	0	667	2.35005 (+0.646219)	-0.008994
2/21/2020	$46.00	$0.025	Put	0	445	2.51562 (+0.875005)	-0.008613
2/21/2020	$45.00	$0.010	Put	0	1,052	2.42033 (+0.648741)	-0.003749
2/21/2020	$44.00	$0.025	Put	0	273	2.83893 (+0.953633)	-0.007675
2/21/2020	$43.00	$0.025	Put	0	85	3.00234 (+1.09119)	-0.007214
2/21/2020	$42.00	$0.030	Put	0	455	3.26161 (+0.970389)	-0.007939
2/21/2020	$41.00	$0.025	Put	0	673	3.34577 (+1.11535)	-0.006461
2/21/2020	$40.00	$0.010	Put	0	168	3.19438 (+0.842013)	-0.002734
2/21/2020	$39.00	$0.025	Put	0	30	3.70072 (+1.22247)	-0.005756
2/21/2020	$38.00	$0.025	Put	0	47	3.90116 (+1.09276)	-0.005603
2/21/2020	$37.00	$0.010	Put	0	32	3.79114 (+1.03274)	-0.002734
2/21/2020	$36.00	$0.010	Put	0	44	3.90944 (+1.01312)	-0.002372
2/21/2020	$35.00	$0.010	Put	0	1,025	4.06851 (+1.03699)	-0.002173
2/21/2020	$34.00	$0.010	Put	0	1,379	4.29075 (+1.09898)	-0.002194
2/21/2020	$33.00	$0.010	Put	0	6	4.47916 (+0.937312)	-0.002076
2/21/2020	$32.00	$0.010	Put	0	0	4.67365 (+1.1818)	-0.001965
2/21/2020	$31.00	$0.010	Put	0	30	4.87441 (+1.21992)	-0.00186
2/21/2020	$30.00	$0.010	Put	0	13	5.08654 (+1.31191)	-0.001774
2/21/2020	$29.00	$0.010	Put	0	15	5.3375 (+1.575)	-0.001776
2/21/2020	$28.00	$0.010	Put	0	0	5.54401 (+1.43369)	-0.001642
2/21/2020	$27.00	$0.010	Put	0	18	5.77285 (+1.47994)	-0.001551
2/21/2020	$26.00	$0.010	Put	0	0	6.10676 (+1.62537)	-0.001673
2/21/2020	$25.00	$0.010	Put	0	0	6.31036 (+1.61466)	-0.00149
2/21/2020	$24.00	$0.010	Put	0	0	6.56388 (+1.65271)	-0.001397
2/21/2020	$23.00	$0.010	Put	0	0	6.90223 (+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

Featured Article: How is the LIBOR rate calculated?

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

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

Adding

Adding

Adding D. R. Horton Inc

Options Chain

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

Start Your Free Trial Today

Market Data and Calendars

Investing Education and Resources