Singapore markets open in 5 hours 10 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.50 +56.82 (+1.08%) Dow
39,875.90 +317.79 (+0.80%) Nasdaq
16,734.89 +223.71 (+1.35%) Bitcoin USD
66,241.72 +4,644.65 (+7.54%) CMC Crypto 200
1,390.17 +122.22 (+9.64%)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240524C00110000 | 2024-04-16 1:06PM EDT | 110.00 | 37.22 | 45.90 | 48.00 | 0.00 | - | - | 1 | 139.06% |
| DHI240524C00139000 | 2024-05-13 11:27AM EDT | 139.00 | 10.30 | 17.70 | 18.40 | 0.00 | - | 1 | 1 | 43.26% |
| DHI240524C00140000 | 2024-05-14 10:48AM EDT | 140.00 | 8.30 | 16.70 | 17.50 | 0.00 | - | 20 | 19 | 45.02% |
| DHI240524C00141000 | 2024-05-09 3:21PM EDT | 141.00 | 9.70 | 15.80 | 16.50 | 0.00 | - | 1 | 1 | 42.82% |
| DHI240524C00143000 | 2024-05-15 11:56AM EDT | 143.00 | 11.69 | 13.90 | 14.50 | +1.34 | +12.95% | 10 | 10 | 38.38% |
| DHI240524C00144000 | 2024-05-15 11:56AM EDT | 144.00 | 10.71 | 12.90 | 13.50 | +1.16 | +12.15% | 10 | 10 | 36.18% |
| DHI240524C00145000 | 2024-05-15 2:23PM EDT | 145.00 | 11.60 | 12.00 | 12.50 | +6.10 | +110.91% | 3 | 77 | 33.94% |
| DHI240524C00146000 | 2024-05-14 1:12PM EDT | 146.00 | 3.90 | 11.00 | 12.60 | 0.00 | - | 5 | 11 | 51.66% |
| DHI240524C00147000 | 2024-05-14 12:50PM EDT | 147.00 | 3.20 | 10.20 | 10.60 | 0.00 | - | 19 | 21 | 31.84% |
| DHI240524C00148000 | 2024-05-15 9:46AM EDT | 148.00 | 5.70 | 9.30 | 9.60 | +1.91 | +50.40% | 6 | 8 | 29.44% |
| DHI240524C00149000 | 2024-05-13 2:43PM EDT | 149.00 | 2.85 | 8.50 | 8.80 | 0.00 | - | 2 | 4 | 30.76% |
| DHI240524C00150000 | 2024-05-15 2:27PM EDT | 150.00 | 7.15 | 7.60 | 7.90 | +4.75 | +197.92% | 13 | 54 | 29.71% |
| DHI240524C00152500 | 2024-05-15 10:59AM EDT | 152.50 | 3.80 | 5.60 | 5.90 | +2.47 | +185.71% | 19 | 8 | 29.00% |
| DHI240524C00155000 | 2024-05-15 3:26PM EDT | 155.00 | 4.00 | 3.90 | 4.20 | +3.15 | +370.59% | 45 | 65 | 28.74% |
| DHI240524C00157500 | 2024-05-15 3:20PM EDT | 157.50 | 2.55 | 2.65 | 2.85 | +2.03 | +390.38% | 167 | 24 | 28.78% |
| DHI240524C00160000 | 2024-05-15 3:30PM EDT | 160.00 | 1.72 | 1.65 | 1.85 | +1.32 | +330.00% | 7 | 75 | 29.05% |
| DHI240524C00162500 | 2024-05-15 1:30PM EDT | 162.50 | 0.95 | 0.95 | 1.15 | +0.75 | +375.00% | 3 | 4 | 29.40% |
| DHI240524C00165000 | 2024-05-15 3:21PM EDT | 165.00 | 0.55 | 0.55 | 0.70 | +0.35 | +175.00% | 2 | 25 | 29.98% |
| DHI240524C00170000 | 2024-05-15 12:31PM EDT | 170.00 | 0.27 | 0.15 | 0.25 | +0.20 | +285.71% | 1 | 5 | 31.49% |
| DHI240524C00175000 | 2024-05-08 9:30AM EDT | 175.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 1 | 29 | 43.26% |
| DHI240524C00180000 | 2024-05-15 11:24AM EDT | 180.00 | 0.15 | 0.05 | 0.15 | +0.07 | +87.50% | 1 | 1 | 43.95% |
| DHI240524C00195000 | 2024-05-15 12:54PM EDT | 195.00 | 0.11 | 0.00 | 0.15 | +0.02 | +22.22% | 2 | 2 | 58.20% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240524P00090000 | 2024-04-10 10:14AM EDT | 90.00 | 0.45 | 0.00 | 1.60 | 0.00 | - | - | 1 | 203.13% |
| DHI240524P00105000 | 2024-05-13 9:34AM EDT | 105.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 8 | 115.23% |
| DHI240524P00115000 | 2024-05-15 9:52AM EDT | 115.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 21 | 15 | 83.40% |
| DHI240524P00120000 | 2024-05-07 10:31AM EDT | 120.00 | 0.07 | 0.05 | 0.35 | 0.00 | - | 3 | 4 | 84.77% |
| DHI240524P00125000 | 2024-05-13 9:30AM EDT | 125.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 4 | 55 | 78.03% |
| DHI240524P00130000 | 2024-05-13 9:40AM EDT | 130.00 | 0.27 | 0.05 | 0.50 | 0.00 | - | 3 | 66 | 66.80% |
| DHI240524P00135000 | 2024-05-13 10:15AM EDT | 135.00 | 0.38 | 0.05 | 0.85 | 0.00 | - | 4 | 33 | 61.91% |
| DHI240524P00136000 | 2024-05-15 9:30AM EDT | 136.00 | 0.20 | 0.05 | 0.50 | -0.17 | -45.95% | 1 | 16 | 53.52% |
| DHI240524P00138000 | 2024-05-13 3:41PM EDT | 138.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 1 | 3 | 50.00% |
| DHI240524P00139000 | 2024-05-13 11:23AM EDT | 139.00 | 0.43 | 0.05 | 0.25 | 0.00 | - | 3 | 8 | 46.00% |
| DHI240524P00140000 | 2024-05-15 2:45PM EDT | 140.00 | 0.15 | 0.05 | 0.90 | -0.50 | -76.92% | 16 | 47 | 50.68% |
| DHI240524P00141000 | 2024-05-13 3:50PM EDT | 141.00 | 0.12 | 0.10 | 0.20 | -0.93 | -46.97% | 1 | 12 | 39.75% |
| DHI240524P00142000 | 2024-05-14 2:12PM EDT | 142.00 | 1.43 | 0.10 | 0.25 | +0.33 | +30.00% | 2 | 5 | 39.45% |
| DHI240524P00143000 | 2024-05-15 3:20PM EDT | 143.00 | 0.18 | 0.15 | 0.25 | -1.33 | -88.08% | 3 | 21 | 37.31% |
| DHI240524P00144000 | 2024-05-15 3:33PM EDT | 144.00 | 0.25 | 0.20 | 0.30 | -1.15 | -71.88% | 20 | 73 | 36.62% |
| DHI240524P00145000 | 2024-05-14 11:05AM EDT | 145.00 | 0.59 | 0.25 | 0.35 | -1.56 | -72.56% | 1 | 184 | 35.69% |
| DHI240524P00146000 | 2024-05-15 1:15PM EDT | 146.00 | 0.35 | 0.20 | 0.40 | -2.10 | -85.71% | 5 | 33 | 34.57% |
| DHI240524P00147000 | 2024-05-15 1:59PM EDT | 147.00 | 0.37 | 0.35 | 0.45 | -2.43 | -86.79% | 28 | 3 | 33.25% |
| DHI240524P00149000 | 2024-05-15 9:30AM EDT | 149.00 | 1.67 | 0.55 | 0.60 | -2.43 | -59.27% | 12 | 1 | 31.01% |
| DHI240524P00150000 | 2024-05-15 3:35PM EDT | 150.00 | 0.75 | 0.70 | 0.80 | -2.40 | -75.00% | 13 | 30 | 31.47% |
| DHI240524P00152500 | 2024-05-15 10:02AM EDT | 152.50 | 2.90 | 1.25 | 1.40 | -3.46 | -54.40% | 1 | 16 | 31.54% |
| DHI240524P00155000 | 2024-05-15 12:36PM EDT | 155.00 | 2.50 | 1.95 | 2.20 | -2.70 | -51.92% | 10 | 15 | 30.91% |
| DHI240524P00160000 | 2024-04-18 12:59PM EDT | 160.00 | 13.30 | 4.60 | 4.90 | 0.00 | - | - | 1 | 31.74% |
| DHI240524P00180000 | 2024-04-10 2:37PM EDT | 180.00 | 29.80 | 28.10 | 31.50 | 0.00 | - | 1 | 1 | 143.13% |
© 2024 Yahoo. All rights reserved.