Singapore markets open in 5 hours 40 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.20 +56.52 (+1.08%) Dow
39,851.37 +293.26 (+0.74%) Nasdaq
16,743.87 +232.69 (+1.41%) Bitcoin USD
65,667.09 +4,190.16 (+6.82%) CMC Crypto 200
1,383.83 +115.88 (+9.13%)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240517C00055000 | 2023-11-16 4:59PM EDT | 55.00 | 73.50 | 94.50 | 97.10 | 0.00 | - | - | 1 | 0.00% |
| DHI240517C00070000 | 2023-10-17 11:18AM EDT | 70.00 | 39.00 | 59.00 | 59.70 | 0.00 | - | - | 3 | 0.00% |
| DHI240517C00075000 | 2023-12-06 10:35AM EDT | 75.00 | 60.60 | 74.50 | 76.60 | 0.00 | - | 1 | 14 | 0.00% |
| DHI240517C00080000 | 2024-05-01 10:09AM EDT | 80.00 | 62.40 | 75.40 | 77.20 | 0.00 | - | 1 | 1 | 439.65% |
| DHI240517C00085000 | 2024-04-18 1:50PM EDT | 85.00 | 62.41 | 70.50 | 72.30 | 0.00 | - | 2 | 5 | 259.38% |
| DHI240517C00090000 | 2023-11-28 11:03AM EDT | 90.00 | 38.60 | 62.40 | 64.40 | 0.00 | - | 1 | 51 | 0.00% |
| DHI240517C00095000 | 2024-05-01 10:10AM EDT | 95.00 | 47.50 | 60.60 | 61.90 | 0.00 | - | 1 | 2 | 312.30% |
| DHI240517C00100000 | 2024-02-06 1:46PM EDT | 100.00 | 44.20 | 55.30 | 57.40 | 0.00 | - | 15 | 56 | 325.68% |
| DHI240517C00105000 | 2024-05-10 10:05AM EDT | 105.00 | 45.00 | 50.40 | 52.10 | 0.00 | - | 11 | 67 | 274.81% |
| DHI240517C00110000 | 2024-04-30 11:12AM EDT | 110.00 | 33.54 | 45.80 | 47.20 | 0.00 | - | 4 | 53 | 184.38% |
| DHI240517C00115000 | 2024-03-14 3:34PM EDT | 115.00 | 36.50 | 36.00 | 38.50 | 0.00 | - | 1 | 88 | 0.00% |
| DHI240517C00120000 | 2024-05-13 2:50PM EDT | 120.00 | 28.14 | 35.00 | 37.30 | 0.00 | - | 6 | 164 | 208.20% |
| DHI240517C00125000 | 2024-05-14 3:55PM EDT | 125.00 | 23.10 | 30.40 | 32.00 | 0.00 | - | 2 | 50 | 166.41% |
| DHI240517C00130000 | 2024-05-14 10:29AM EDT | 130.00 | 17.60 | 25.40 | 27.10 | 0.00 | - | 1 | 111 | 148.05% |
| DHI240517C00131000 | 2024-04-30 3:44PM EDT | 131.00 | 12.50 | 24.80 | 26.40 | 0.00 | - | - | 1 | 112.11% |
| DHI240517C00133000 | 2024-04-30 3:59PM EDT | 133.00 | 10.40 | 22.90 | 23.50 | 0.00 | - | - | 1 | 94.53% |
| DHI240517C00134000 | 2024-05-01 11:21AM EDT | 134.00 | 9.10 | 22.10 | 22.80 | 0.00 | - | - | 1 | 84.38% |
| DHI240517C00135000 | 2024-05-15 1:04PM EDT | 135.00 | 21.30 | 21.20 | 21.70 | +12.60 | +144.83% | 3 | 27 | 80.86% |
| DHI240517C00136000 | 2024-04-30 2:31PM EDT | 136.00 | 8.50 | 20.20 | 21.50 | 0.00 | - | 5 | 6 | 107.72% |
| DHI240517C00137000 | 2024-04-30 3:28PM EDT | 137.00 | 7.80 | 19.00 | 20.00 | 0.00 | - | - | 6 | 79.69% |
| DHI240517C00138000 | 2024-04-30 3:59PM EDT | 138.00 | 6.50 | 18.10 | 19.40 | 0.00 | - | - | 2 | 93.65% |
| DHI240517C00140000 | 2024-05-15 2:10PM EDT | 140.00 | 16.65 | 16.10 | 17.20 | +9.05 | +119.08% | 29 | 578 | 79.49% |
| DHI240517C00141000 | 2024-05-14 10:33AM EDT | 141.00 | 15.50 | 15.30 | 16.80 | +8.85 | +133.08% | 2 | 208 | 93.99% |
| DHI240517C00142000 | 2024-05-14 10:33AM EDT | 142.00 | 5.75 | 14.10 | 14.90 | 0.00 | - | 160 | 191 | 61.33% |
| DHI240517C00143000 | 2024-05-15 10:36AM EDT | 143.00 | 11.90 | 12.90 | 14.10 | +5.00 | +72.46% | 2 | 107 | 57.62% |
| DHI240517C00144000 | 2024-05-15 2:58PM EDT | 144.00 | 12.20 | 12.10 | 12.80 | +5.61 | +85.13% | 1 | 84 | 70.22% |
| DHI240517C00145000 | 2024-05-15 2:49PM EDT | 145.00 | 11.35 | 11.30 | 11.90 | +7.97 | +235.80% | 7 | 1,400 | 56.45% |
| DHI240517C00146000 | 2024-05-14 3:55PM EDT | 146.00 | 3.40 | 10.00 | 11.60 | 0.00 | - | 91 | 131 | 61.33% |
| DHI240517C00147000 | 2024-05-15 10:31AM EDT | 147.00 | 7.18 | 9.20 | 10.40 | +4.58 | +176.15% | 3 | 133 | 56.84% |
| DHI240517C00148000 | 2024-05-15 9:30AM EDT | 148.00 | 3.70 | 7.90 | 8.80 | +1.85 | +100.00% | 5 | 106 | 52.30% |
| DHI240517C00149000 | 2024-05-15 9:32AM EDT | 149.00 | 4.51 | 7.20 | 8.00 | +2.88 | +176.69% | 2 | 343 | 54.00% |
| DHI240517C00150000 | 2024-05-15 2:27PM EDT | 150.00 | 6.35 | 6.20 | 7.20 | +5.11 | +412.10% | 76 | 951 | 54.35% |
| DHI240517C00152500 | 2024-05-15 2:25PM EDT | 152.50 | 4.15 | 4.20 | 4.50 | +3.60 | +654.55% | 94 | 317 | 35.94% |
| DHI240517C00155000 | 2024-05-15 2:48PM EDT | 155.00 | 2.35 | 2.35 | 2.50 | +2.00 | +571.43% | 1,548 | 3,862 | 30.81% |
| DHI240517C00157500 | 2024-05-15 2:43PM EDT | 157.50 | 1.10 | 1.05 | 1.25 | +0.74 | +205.56% | 581 | 74 | 31.06% |
| DHI240517C00160000 | 2024-05-15 1:57PM EDT | 160.00 | 0.45 | 0.40 | 0.50 | +0.38 | +542.86% | 89 | 2,109 | 30.57% |
| DHI240517C00162500 | 2024-05-15 2:10PM EDT | 162.50 | 0.20 | 0.10 | 0.25 | +0.11 | +122.22% | 43 | 23 | 34.08% |
| DHI240517C00165000 | 2024-05-15 1:14PM EDT | 165.00 | 0.10 | 0.05 | 0.15 | +0.04 | +66.67% | 4 | 4,043 | 38.48% |
| DHI240517C00167500 | 2024-05-14 1:43PM EDT | 167.50 | 0.05 | 0.05 | 0.30 | 0.00 | - | 34 | 38 | 54.59% |
| DHI240517C00170000 | 2024-05-09 9:34AM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,550 | 50.59% |
| DHI240517C00175000 | 2024-05-15 1:49PM EDT | 175.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 20 | 358 | 52.73% |
| DHI240517C00180000 | 2024-05-15 9:51AM EDT | 180.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 8 | 139 | 64.06% |
| DHI240517C00185000 | 2024-04-22 1:27PM EDT | 185.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 4 | 166 | 81.64% |
| DHI240517C00190000 | 2024-05-09 11:19AM EDT | 190.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 3 | 219 | 85.16% |
| DHI240517C00195000 | 2024-03-13 9:43AM EDT | 195.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 130.66% |
| DHI240517C00200000 | 2024-03-28 2:51PM EDT | 200.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 131.45% |
| DHI240517C00205000 | 2024-05-15 12:51PM EDT | 205.00 | 0.03 | 0.00 | 0.30 | -1.05 | -97.22% | 10 | 10 | 142.38% |
| DHI240517C00210000 | 2024-02-26 12:16PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DHI240517C00220000 | 2024-04-02 9:51AM EDT | 220.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 1 | 172.66% |
| DHI240517C00230000 | 2024-03-21 1:23PM EDT | 230.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 181.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240517P00055000 | 2024-03-22 11:44AM EDT | 55.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 475.78% |
| DHI240517P00060000 | 2024-03-05 12:33PM EDT | 60.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 10 | 450.78% |
| DHI240517P00065000 | 2023-12-19 4:41PM EDT | 65.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 442.19% |
| DHI240517P00070000 | 2024-03-05 12:42PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 259 | 382.81% |
| DHI240517P00075000 | 2024-02-26 2:48PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,250 | 50.00% |
| DHI240517P00080000 | 2024-03-05 12:42PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 18 | 323.44% |
| DHI240517P00085000 | 2023-11-17 3:40PM EDT | 85.00 | 0.77 | 0.10 | 0.55 | 0.00 | - | 1 | 13 | 341.41% |
| DHI240517P00090000 | 2024-01-31 10:30AM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 17 | 66 | 50.00% |
| DHI240517P00095000 | 2024-02-13 4:39PM EDT | 95.00 | 0.47 | 0.05 | 2.30 | 0.00 | - | 2 | 27 | 366.41% |
| DHI240517P00100000 | 2024-04-17 3:59PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 231 | 387 | 184.38% |
| DHI240517P00105000 | 2024-04-11 1:07PM EDT | 105.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 4 | 117 | 288.28% |
| DHI240517P00110000 | 2024-05-07 1:38PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 278 | 160.94% |
| DHI240517P00115000 | 2024-05-13 1:48PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 472 | 431 | 142.19% |
| DHI240517P00120000 | 2024-05-14 3:14PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 346 | 692 | 114.84% |
| DHI240517P00125000 | 2024-05-15 9:32AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 430 | 2,484 | 98.44% |
| DHI240517P00130000 | 2024-05-15 12:45PM EDT | 130.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 1,136 | 82.81% |
| DHI240517P00131000 | 2024-05-03 9:30AM EDT | 131.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 3 | 21 | 87.50% |
| DHI240517P00132000 | 2024-05-06 12:15PM EDT | 132.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 102 | 83.98% |
| DHI240517P00133000 | 2024-05-13 1:49PM EDT | 133.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 95 | 80.86% |
| DHI240517P00134000 | 2024-05-09 11:02AM EDT | 134.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 3 | 91 | 77.34% |
| DHI240517P00135000 | 2024-05-15 12:50PM EDT | 135.00 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 5 | 4,520 | 74.22% |
| DHI240517P00136000 | 2024-05-14 2:37PM EDT | 136.00 | 0.15 | 0.00 | 0.60 | 0.00 | - | 12 | 33 | 96.48% |
| DHI240517P00137000 | 2024-05-15 2:31PM EDT | 137.00 | 0.05 | 0.00 | 0.15 | -0.15 | -75.00% | 10 | 200 | 71.88% |
| DHI240517P00138000 | 2024-05-15 2:36PM EDT | 138.00 | 0.05 | 0.00 | 0.10 | -0.14 | -73.68% | 1 | 7 | 64.45% |
| DHI240517P00139000 | 2024-05-15 10:18AM EDT | 139.00 | 0.05 | 0.05 | 0.30 | -0.15 | -75.00% | 10 | 11 | 75.39% |
| DHI240517P00140000 | 2024-05-15 1:37PM EDT | 140.00 | 0.05 | 0.05 | 0.10 | -0.20 | -80.00% | 10 | 628 | 61.72% |
| DHI240517P00141000 | 2024-05-14 9:43AM EDT | 141.00 | 0.84 | 0.00 | 0.10 | +0.34 | +68.00% | 20 | 326 | 54.69% |
| DHI240517P00142000 | 2024-05-15 10:07AM EDT | 142.00 | 0.10 | 0.05 | 0.35 | -0.35 | -77.78% | 4 | 88 | 65.82% |
| DHI240517P00143000 | 2024-05-15 12:20PM EDT | 143.00 | 0.05 | 0.05 | 0.10 | -0.55 | -91.67% | 6 | 237 | 51.56% |
| DHI240517P00144000 | 2024-05-15 2:04PM EDT | 144.00 | 0.10 | 0.05 | 0.10 | -0.75 | -88.24% | 23 | 62 | 50.59% |
| DHI240517P00145000 | 2024-05-15 11:47AM EDT | 145.00 | 0.12 | 0.05 | 0.10 | -1.06 | -89.83% | 16 | 660 | 47.07% |
| DHI240517P00146000 | 2024-05-15 11:22AM EDT | 146.00 | 0.10 | 0.05 | 0.15 | -1.35 | -93.10% | 25 | 603 | 47.27% |
| DHI240517P00147000 | 2024-05-15 12:01PM EDT | 147.00 | 0.11 | 0.05 | 0.15 | -1.19 | -91.54% | 17 | 205 | 43.46% |
| DHI240517P00148000 | 2024-05-15 2:43PM EDT | 148.00 | 0.10 | 0.05 | 0.15 | -1.73 | -94.54% | 7 | 145 | 39.65% |
| DHI240517P00149000 | 2024-05-15 2:42PM EDT | 149.00 | 0.11 | 0.05 | 0.15 | -2.26 | -95.36% | 4 | 35 | 35.84% |
| DHI240517P00150000 | 2024-05-15 2:04PM EDT | 150.00 | 0.15 | 0.10 | 0.20 | -3.25 | -95.59% | 190 | 602 | 34.28% |
| DHI240517P00152500 | 2024-05-15 1:04PM EDT | 152.50 | 0.45 | 0.30 | 0.50 | -5.33 | -92.21% | 128 | 122 | 32.47% |
| DHI240517P00155000 | 2024-05-15 2:29PM EDT | 155.00 | 1.15 | 1.00 | 1.10 | -5.85 | -83.57% | 178 | 553 | 30.08% |
| DHI240517P00160000 | 2024-05-13 1:54PM EDT | 160.00 | 6.40 | 3.80 | 4.10 | -5.50 | -46.22% | 2 | 161 | 29.59% |
| DHI240517P00165000 | 2024-04-23 11:28AM EDT | 165.00 | 17.72 | 8.40 | 9.00 | 0.00 | - | 1 | 0 | 47.85% |
| DHI240517P00170000 | 2024-05-01 3:32PM EDT | 170.00 | 26.10 | 13.70 | 14.10 | 0.00 | - | 70 | 15 | 61.13% |
| DHI240517P00175000 | 2024-05-01 3:31PM EDT | 175.00 | 28.40 | 18.20 | 19.00 | 0.00 | - | 28 | 0 | 82.62% |
| DHI240517P00180000 | 2024-04-08 9:53AM EDT | 180.00 | 24.27 | 30.50 | 33.10 | 0.00 | - | 1 | 0 | 288.97% |
| DHI240517P00185000 | 2024-01-22 11:25AM EDT | 185.00 | 28.17 | 39.00 | 41.70 | 0.00 | - | - | 0 | 379.88% |
© 2024 Yahoo. All rights reserved.