Singapore markets open in 7 hours 46 minutes
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,320.71 -0.70 (-0.01%) Dow
39,847.34 -25.65 (-0.06%) Nasdaq
16,829.21 -3.41 (-0.02%) Bitcoin USD
70,144.18 +485.48 (+0.70%) CMC Crypto 200
1,523.30 -3.12 (-0.20%)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:14PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240621C00055000 | 2023-07-27 12:17PM EDT | 55.00 | 76.10 | 61.70 | 63.00 | 0.00 | - | 1 | 3 | 0.00% |
| DHI240621C00060000 | 2024-03-21 9:44AM EDT | 60.00 | 102.77 | 80.00 | 84.80 | 0.00 | - | 10 | 55 | 0.00% |
| DHI240621C00070000 | 2024-03-13 9:59AM EDT | 70.00 | 85.71 | 79.20 | 80.50 | 0.00 | - | 7 | 4 | 214.97% |
| DHI240621C00080000 | 2024-03-14 1:12PM EDT | 80.00 | 70.52 | 70.10 | 73.60 | 0.00 | - | 7 | 19 | 211.50% |
| DHI240621C00085000 | 2024-03-19 10:12AM EDT | 85.00 | 69.70 | 59.90 | 62.00 | 0.00 | - | 4 | 16 | 113.28% |
| DHI240621C00090000 | 2024-01-23 4:23PM EDT | 90.00 | 55.03 | 55.50 | 60.00 | 0.00 | - | 1 | 1 | 120.41% |
| DHI240621C00095000 | 2024-04-30 3:43PM EDT | 95.00 | 48.66 | 49.70 | 53.40 | 0.00 | - | 1 | 30 | 78.81% |
| DHI240621C00100000 | 2024-02-15 2:11PM EDT | 100.00 | 47.59 | 51.00 | 55.50 | 0.00 | - | 5 | 43 | 165.23% |
| DHI240621C00105000 | 2024-05-16 9:30AM EDT | 105.00 | 52.25 | 39.70 | 43.20 | 0.00 | - | 3 | 180 | 58.79% |
| DHI240621C00110000 | 2024-05-03 9:53AM EDT | 110.00 | 44.00 | 35.60 | 37.60 | 0.00 | - | 3 | 49 | 56.79% |
| DHI240621C00115000 | 2024-05-17 10:01AM EDT | 115.00 | 37.40 | 29.70 | 33.10 | 0.00 | - | 1 | 102 | 74.07% |
| DHI240621C00120000 | 2024-05-22 9:56AM EDT | 120.00 | 27.60 | 25.20 | 27.40 | -6.80 | -19.77% | 4 | 168 | 55.76% |
| DHI240621C00125000 | 2024-05-09 10:01AM EDT | 125.00 | 25.56 | 21.90 | 22.60 | 0.00 | - | 1 | 100 | 49.44% |
| DHI240621C00130000 | 2024-05-16 3:38PM EDT | 130.00 | 22.85 | 17.20 | 18.00 | 0.00 | - | 1 | 243 | 44.46% |
| DHI240621C00135000 | 2024-05-20 10:01AM EDT | 135.00 | 18.10 | 12.80 | 13.60 | 0.00 | - | 10 | 251 | 39.76% |
| DHI240621C00140000 | 2024-05-22 11:25AM EDT | 140.00 | 8.20 | 8.40 | 9.20 | -2.50 | -23.36% | 1 | 245 | 33.26% |
| DHI240621C00145000 | 2024-05-22 12:01PM EDT | 145.00 | 5.57 | 5.70 | 5.90 | -1.83 | -24.73% | 24 | 685 | 31.07% |
| DHI240621C00150000 | 2024-05-22 11:51AM EDT | 150.00 | 3.20 | 3.20 | 3.40 | -1.50 | -31.91% | 20 | 1,268 | 29.40% |
| DHI240621C00155000 | 2024-05-22 12:47PM EDT | 155.00 | 1.65 | 1.65 | 1.80 | -1.02 | -38.20% | 27 | 3,436 | 28.61% |
| DHI240621C00160000 | 2024-05-22 12:49PM EDT | 160.00 | 0.78 | 0.80 | 0.90 | -0.57 | -42.22% | 81 | 873 | 28.49% |
| DHI240621C00165000 | 2024-05-22 12:39PM EDT | 165.00 | 0.37 | 0.30 | 0.40 | -0.22 | -40.00% | 26 | 638 | 28.17% |
| DHI240621C00170000 | 2024-05-22 12:39PM EDT | 170.00 | 0.17 | 0.15 | 0.30 | -0.13 | -41.94% | 17 | 601 | 31.40% |
| DHI240621C00175000 | 2024-05-22 10:16AM EDT | 175.00 | 0.14 | 0.05 | 0.20 | -0.01 | -6.67% | 1 | 150 | 33.45% |
| DHI240621C00180000 | 2024-05-22 10:16AM EDT | 180.00 | 0.10 | 0.05 | 0.20 | -0.02 | -16.67% | 1 | 109 | 37.65% |
| DHI240621C00185000 | 2024-05-17 2:33PM EDT | 185.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 37.50% |
| DHI240621C00190000 | 2024-05-20 3:09PM EDT | 190.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 44 | 63.26% |
| DHI240621C00195000 | 2024-05-14 11:46AM EDT | 195.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 65 | 67.80% |
| DHI240621C00200000 | 2024-05-09 11:11AM EDT | 200.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 166 | 43.75% |
| DHI240621C00210000 | 2024-04-01 3:39PM EDT | 210.00 | 0.42 | 0.00 | 2.15 | 0.00 | - | 1 | 5 | 80.30% |
| DHI240621C00230000 | 2024-03-07 1:44PM EDT | 230.00 | 0.10 | 0.00 | 1.40 | 0.00 | - | - | 20 | 87.40% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240621P00055000 | 2024-01-12 3:02PM EDT | 55.00 | 0.12 | 0.00 | 0.85 | 0.00 | - | 1 | 444 | 172.07% |
| DHI240621P00060000 | 2024-02-16 11:34AM EDT | 60.00 | 0.18 | 0.00 | 0.35 | 0.00 | - | 1 | 53 | 138.09% |
| DHI240621P00065000 | 2024-03-25 3:44PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 124.02% |
| DHI240621P00070000 | 2024-03-27 9:30AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 69 | 50.00% |
| DHI240621P00075000 | 2024-05-13 10:09AM EDT | 75.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 105 | 136 | 84.38% |
| DHI240621P00080000 | 2024-05-07 9:47AM EDT | 80.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 1 | 306 | 82.42% |
| DHI240621P00085000 | 2024-01-09 2:37PM EDT | 85.00 | 0.48 | 0.05 | 0.50 | 0.00 | - | 6 | 49 | 94.24% |
| DHI240621P00090000 | 2024-05-17 10:49AM EDT | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 256 | 73.63% |
| DHI240621P00095000 | 2024-04-16 3:35PM EDT | 95.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 164 | 70.12% |
| DHI240621P00100000 | 2024-05-06 10:27AM EDT | 100.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 323 | 62.70% |
| DHI240621P00105000 | 2024-05-15 12:50PM EDT | 105.00 | 0.10 | 0.05 | 0.35 | 0.00 | - | 1 | 738 | 58.11% |
| DHI240621P00110000 | 2024-05-21 1:36PM EDT | 110.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 1 | 304 | 53.91% |
| DHI240621P00115000 | 2024-05-15 1:43PM EDT | 115.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 1 | 130 | 54.83% |
| DHI240621P00120000 | 2024-05-15 11:47AM EDT | 120.00 | 0.20 | 0.05 | 0.60 | 0.00 | - | 7 | 157 | 46.95% |
| DHI240621P00125000 | 2024-05-22 12:29PM EDT | 125.00 | 0.33 | 0.25 | 0.35 | +0.06 | +22.22% | 3 | 916 | 34.57% |
| DHI240621P00130000 | 2024-05-22 12:43PM EDT | 130.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 16 | 1,265 | 31.52% |
| DHI240621P00135000 | 2024-05-22 12:30PM EDT | 135.00 | 1.08 | 1.00 | 1.10 | +0.33 | +44.00% | 22 | 581 | 29.05% |
| DHI240621P00140000 | 2024-05-22 12:52PM EDT | 140.00 | 2.15 | 2.00 | 2.10 | +0.70 | +48.28% | 25 | 503 | 27.39% |
| DHI240621P00145000 | 2024-05-22 11:06AM EDT | 145.00 | 4.00 | 3.70 | 3.90 | +1.27 | +46.52% | 9 | 553 | 26.54% |
| DHI240621P00150000 | 2024-05-22 10:29AM EDT | 150.00 | 6.40 | 6.30 | 6.50 | +1.59 | +33.06% | 15 | 1,182 | 25.34% |
| DHI240621P00155000 | 2024-05-21 9:35AM EDT | 155.00 | 9.78 | 9.50 | 9.90 | +1.74 | +21.64% | 3 | 448 | 23.52% |
| DHI240621P00160000 | 2024-05-22 9:30AM EDT | 160.00 | 12.00 | 12.50 | 15.10 | +0.66 | +5.82% | 1 | 276 | 32.59% |
| DHI240621P00165000 | 2024-05-15 11:26AM EDT | 165.00 | 11.87 | 18.40 | 19.60 | 0.00 | - | 3 | 336 | 34.06% |
| DHI240621P00170000 | 2024-04-19 12:48PM EDT | 170.00 | 27.05 | 17.30 | 20.80 | 0.00 | - | 1 | 12 | 0.00% |
| DHI240621P00175000 | 2024-05-01 3:32PM EDT | 175.00 | 31.10 | 27.40 | 29.50 | 0.00 | - | 98 | 36 | 43.80% |
| DHI240621P00180000 | 2023-12-20 2:05PM EDT | 180.00 | 29.80 | 26.20 | 27.10 | 0.00 | - | - | 1 | 0.00% |
| DHI240621P00185000 | 2024-01-25 4:28PM EDT | 185.00 | 44.16 | 37.30 | 40.00 | 0.00 | - | 2 | 0 | 60.64% |
© 2024 Yahoo. All rights reserved.