Singapore markets open in 5 hours 31 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,303.21 +56.53 (+1.08%) Dow
39,855.38 +297.27 (+0.75%) Nasdaq
16,740.55 +229.37 (+1.39%) Bitcoin USD
66,014.75 +4,488.52 (+7.30%) CMC Crypto 200
1,382.86 +114.92 (+9.07%)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250117C00035000 | 2024-01-10 10:30AM EDT | 35.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| DHI250117C00037500 | 2024-04-05 12:46PM EDT | 37.50 | 119.30 | 110.20 | 114.10 | 0.00 | - | 1 | 3 | 0.00% |
| DHI250117C00042500 | 2023-09-11 12:28PM EDT | 42.50 | 78.30 | 67.60 | 69.90 | 0.00 | - | 1 | 3 | 0.00% |
| DHI250117C00045000 | 2023-12-08 3:02PM EDT | 45.00 | 95.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI250117C00047500 | 2023-06-22 10:24AM EDT | 47.50 | 74.40 | 82.10 | 83.90 | 0.00 | - | 4 | 55 | 0.00% |
| DHI250117C00050000 | 2024-04-26 1:22PM EDT | 50.00 | 96.88 | 106.00 | 109.80 | 0.00 | - | 1 | 230 | 85.30% |
| DHI250117C00055000 | 2024-04-10 9:30AM EDT | 55.00 | 99.50 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 0.00% |
| DHI250117C00060000 | 2024-03-21 1:12PM EDT | 60.00 | 104.00 | 81.90 | 86.30 | 0.00 | - | 1 | 451 | 0.00% |
| DHI250117C00062500 | 2024-01-09 2:08PM EDT | 62.50 | 91.95 | 83.60 | 85.70 | 0.00 | - | 10 | 55 | 0.00% |
| DHI250117C00065000 | 2024-01-30 3:53PM EDT | 65.00 | 80.63 | 85.50 | 89.40 | 0.00 | - | 1 | 192 | 0.00% |
| DHI250117C00067500 | 2023-08-01 12:15PM EDT | 67.50 | 66.20 | 55.50 | 60.00 | 0.00 | - | 1 | 5 | 0.00% |
| DHI250117C00070000 | 2024-04-19 9:47AM EDT | 70.00 | 77.82 | 86.80 | 90.70 | 0.00 | - | 10 | 104 | 69.86% |
| DHI250117C00072500 | 2024-05-02 3:44PM EDT | 72.50 | 74.98 | 84.40 | 87.90 | 0.00 | - | 1 | 26 | 66.43% |
| DHI250117C00075000 | 2023-09-22 3:19PM EDT | 75.00 | 43.00 | 33.30 | 35.00 | 0.00 | - | 5 | 20 | 0.00% |
| DHI250117C00077500 | 2022-12-07 11:36AM EDT | 77.50 | 25.40 | 30.40 | 31.80 | 0.00 | - | 1 | 2 | 0.00% |
| DHI250117C00080000 | 2024-03-14 1:14PM EDT | 80.00 | 73.16 | 73.40 | 76.80 | 0.00 | - | 7 | 109 | 38.18% |
| DHI250117C00082500 | 2023-10-26 9:58AM EDT | 82.50 | 29.70 | 50.80 | 52.10 | 0.00 | - | 12 | 14 | 0.00% |
| DHI250117C00085000 | 2024-03-19 10:13AM EDT | 85.00 | 71.10 | 63.40 | 66.00 | 0.00 | - | 4 | 36 | 0.00% |
| DHI250117C00087500 | 2024-01-23 3:23PM EDT | 87.50 | 59.20 | 62.30 | 63.10 | 0.00 | - | 2 | 97 | 0.00% |
| DHI250117C00090000 | 2024-03-07 3:12PM EDT | 90.00 | 71.20 | 71.10 | 74.50 | 0.00 | - | 2 | 43 | 70.87% |
| DHI250117C00092500 | 2024-04-03 12:21PM EDT | 92.50 | 69.07 | 60.80 | 61.90 | 0.00 | - | 5 | 759 | 0.00% |
| DHI250117C00095000 | 2024-05-06 9:30AM EDT | 95.00 | 57.30 | 64.40 | 66.20 | 0.00 | - | 3 | 35 | 54.96% |
| DHI250117C00097500 | 2024-05-01 10:13AM EDT | 97.50 | 49.30 | 62.10 | 64.00 | 0.00 | - | 43 | 76 | 53.87% |
| DHI250117C00100000 | 2024-05-07 10:44AM EDT | 100.00 | 56.80 | 60.20 | 61.30 | 0.00 | - | 1 | 424 | 52.54% |
| DHI250117C00105000 | 2024-03-27 10:44AM EDT | 105.00 | 61.25 | 45.80 | 47.50 | 0.00 | - | 4 | 223 | 0.00% |
| DHI250117C00110000 | 2024-04-25 12:04PM EDT | 110.00 | 40.50 | 51.30 | 52.60 | 0.00 | - | 4 | 231 | 50.69% |
| DHI250117C00115000 | 2024-05-15 9:30AM EDT | 115.00 | 44.10 | 47.30 | 48.00 | +1.70 | +4.01% | 1 | 435 | 47.60% |
| DHI250117C00120000 | 2024-04-29 12:01PM EDT | 120.00 | 34.60 | 43.30 | 43.80 | 0.00 | - | 3 | 194 | 45.64% |
| DHI250117C00125000 | 2024-05-15 10:55AM EDT | 125.00 | 37.25 | 39.30 | 39.80 | +7.35 | +24.58% | 2 | 153 | 44.03% |
| DHI250117C00130000 | 2024-04-23 11:41AM EDT | 130.00 | 29.65 | 35.20 | 36.00 | 0.00 | - | 2 | 215 | 42.66% |
| DHI250117C00135000 | 2024-04-22 1:59PM EDT | 135.00 | 23.50 | 31.70 | 32.00 | 0.00 | - | 1 | 151 | 40.54% |
| DHI250117C00140000 | 2024-04-26 2:17PM EDT | 140.00 | 21.30 | 27.80 | 28.60 | 0.00 | - | 2 | 223 | 39.52% |
| DHI250117C00145000 | 2024-05-15 11:17AM EDT | 145.00 | 22.70 | 24.70 | 25.10 | +2.40 | +11.82% | 5 | 387 | 37.95% |
| DHI250117C00150000 | 2024-05-15 10:13AM EDT | 150.00 | 19.17 | 21.70 | 22.00 | +1.37 | +7.70% | 2 | 983 | 36.87% |
| DHI250117C00155000 | 2024-05-08 9:36AM EDT | 155.00 | 15.50 | 18.80 | 19.20 | 0.00 | - | 2 | 954 | 36.03% |
| DHI250117C00160000 | 2024-05-15 12:47PM EDT | 160.00 | 15.45 | 16.20 | 16.50 | +3.75 | +32.05% | 2 | 267 | 34.99% |
| DHI250117C00165000 | 2024-05-15 2:57PM EDT | 165.00 | 13.70 | 13.80 | 14.10 | +4.20 | +44.21% | 11 | 214 | 34.14% |
| DHI250117C00170000 | 2024-05-15 2:19PM EDT | 170.00 | 11.50 | 11.60 | 11.90 | +3.70 | +47.44% | 7 | 348 | 33.28% |
| DHI250117C00175000 | 2024-05-13 2:23PM EDT | 175.00 | 6.60 | 9.70 | 10.00 | 0.00 | - | 11 | 878 | 32.59% |
| DHI250117C00180000 | 2024-05-14 2:55PM EDT | 180.00 | 8.00 | 8.00 | 8.30 | +2.80 | +53.85% | 409 | 170 | 31.90% |
| DHI250117C00185000 | 2024-05-15 12:05PM EDT | 185.00 | 5.80 | 6.60 | 7.00 | +1.10 | +23.40% | 1 | 250 | 31.66% |
| DHI250117C00190000 | 2024-05-10 1:55PM EDT | 190.00 | 3.85 | 5.40 | 5.70 | 0.00 | - | 2 | 112 | 31.02% |
| DHI250117C00195000 | 2024-04-16 2:29PM EDT | 195.00 | 4.30 | 4.30 | 4.60 | 0.00 | - | 1 | 172 | 30.45% |
| DHI250117C00200000 | 2024-05-07 3:53PM EDT | 200.00 | 3.00 | 3.40 | 3.70 | 0.00 | - | 1 | 200 | 29.99% |
| DHI250117C00210000 | 2024-05-07 10:13AM EDT | 210.00 | 2.00 | 2.10 | 2.35 | 0.00 | - | 3 | 71 | 29.22% |
| DHI250117C00220000 | 2024-04-19 11:12AM EDT | 220.00 | 1.03 | 1.25 | 1.45 | 0.00 | - | 3 | 94 | 28.58% |
| DHI250117C00230000 | 2024-05-13 2:09PM EDT | 230.00 | 0.40 | 0.75 | 0.95 | 0.00 | - | 7 | 56 | 28.53% |
| DHI250117C00240000 | 2024-04-10 1:31PM EDT | 240.00 | 0.82 | 0.10 | 1.20 | 0.00 | - | 10 | 13 | 32.40% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI250117P00035000 | 2024-04-25 12:54PM EDT | 35.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 1 | 596 | 74.02% |
| DHI250117P00037500 | 2024-03-06 10:30AM EDT | 37.50 | 0.13 | 0.00 | 0.30 | 0.00 | - | 1 | 48 | 74.32% |
| DHI250117P00040000 | 2023-12-15 3:46PM EDT | 40.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 12 | 75.00% |
| DHI250117P00042500 | 2023-10-18 12:04PM EDT | 42.50 | 0.89 | 0.20 | 0.75 | 0.00 | - | 10 | 18 | 80.27% |
| DHI250117P00045000 | 2024-04-05 1:42PM EDT | 45.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 1 | 217 | 68.75% |
| DHI250117P00047500 | 2023-08-18 12:51PM EDT | 47.50 | 1.03 | 0.65 | 1.40 | 0.00 | - | 2 | 6 | 84.62% |
| DHI250117P00050000 | 2024-04-10 12:32PM EDT | 50.00 | 0.36 | 0.10 | 0.40 | 0.00 | - | 10 | 449 | 64.16% |
| DHI250117P00055000 | 2024-05-01 12:14PM EDT | 55.00 | 0.28 | 0.05 | 0.75 | 0.00 | - | 15 | 60 | 63.43% |
| DHI250117P00060000 | 2024-04-02 10:10AM EDT | 60.00 | 0.65 | 0.10 | 1.00 | 0.00 | - | 8 | 66 | 61.67% |
| DHI250117P00062500 | 2024-02-13 4:39PM EDT | 62.50 | 0.58 | 0.20 | 1.10 | 0.00 | - | 4 | 9 | 61.04% |
| DHI250117P00065000 | 2024-04-29 9:30AM EDT | 65.00 | 0.50 | 0.05 | 1.55 | 0.00 | - | 5 | 65 | 60.94% |
| DHI250117P00067500 | 2024-04-10 12:32PM EDT | 67.50 | 0.68 | 0.15 | 1.70 | 0.00 | - | 10 | 88 | 60.25% |
| DHI250117P00070000 | 2024-04-16 1:29PM EDT | 70.00 | 0.72 | 0.20 | 0.75 | 0.00 | - | 12 | 240 | 51.27% |
| DHI250117P00072500 | 2024-04-11 2:50PM EDT | 72.50 | 0.71 | 0.20 | 1.50 | 0.00 | - | 1 | 22 | 54.76% |
| DHI250117P00075000 | 2024-04-02 9:44AM EDT | 75.00 | 0.80 | 0.00 | 1.05 | 0.00 | - | 1 | 25 | 54.91% |
| DHI250117P00077500 | 2024-04-30 1:29PM EDT | 77.50 | 0.77 | 0.20 | 1.75 | 0.00 | - | 1 | 215 | 51.95% |
| DHI250117P00080000 | 2024-04-10 9:59AM EDT | 80.00 | 1.50 | 0.30 | 0.80 | 0.00 | - | 1 | 101 | 47.97% |
| DHI250117P00082500 | 2024-05-13 2:05PM EDT | 82.50 | 0.75 | 0.50 | 1.05 | 0.00 | - | 7 | 50 | 48.66% |
| DHI250117P00085000 | 2024-04-02 9:44AM EDT | 85.00 | 1.20 | 0.75 | 1.50 | 0.00 | - | 2 | 118 | 50.57% |
| DHI250117P00087500 | 2024-04-29 3:13PM EDT | 87.50 | 1.20 | 0.35 | 1.20 | 0.00 | - | 1 | 34 | 46.13% |
| DHI250117P00090000 | 2024-05-07 3:27PM EDT | 90.00 | 1.00 | 0.60 | 1.30 | 0.00 | - | 10 | 981 | 45.04% |
| DHI250117P00092500 | 2024-02-13 4:36PM EDT | 92.50 | 2.25 | 1.65 | 1.90 | 0.00 | - | 10 | 282 | 47.35% |
| DHI250117P00095000 | 2024-04-10 1:54PM EDT | 95.00 | 2.00 | 1.10 | 1.35 | 0.00 | - | 1 | 471 | 41.71% |
| DHI250117P00097500 | 2024-05-01 9:30AM EDT | 97.50 | 2.17 | 1.00 | 1.35 | 0.00 | - | 6 | 290 | 39.92% |
| DHI250117P00100000 | 2024-05-14 9:49AM EDT | 100.00 | 1.75 | 1.30 | 1.45 | 0.00 | - | 12 | 760 | 38.82% |
| DHI250117P00105000 | 2024-05-01 10:21AM EDT | 105.00 | 3.10 | 1.50 | 1.80 | 0.00 | - | 8 | 585 | 37.42% |
| DHI250117P00110000 | 2024-05-15 10:28AM EDT | 110.00 | 2.15 | 1.85 | 2.20 | -0.60 | -21.82% | 5 | 433 | 35.94% |
| DHI250117P00115000 | 2024-04-15 9:44AM EDT | 115.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 830 | 6.25% |
| DHI250117P00120000 | 2024-05-15 11:14AM EDT | 120.00 | 3.37 | 3.10 | 3.40 | -0.68 | -16.79% | 11 | 557 | 33.66% |
| DHI250117P00125000 | 2024-05-14 3:02PM EDT | 125.00 | 5.30 | 3.90 | 4.20 | 0.00 | - | 17 | 322 | 32.61% |
| DHI250117P00130000 | 2024-05-06 1:04PM EDT | 130.00 | 6.10 | 4.80 | 5.10 | 0.00 | - | 1 | 1,016 | 31.45% |
| DHI250117P00135000 | 2024-05-03 11:33AM EDT | 135.00 | 8.05 | 5.90 | 6.30 | 0.00 | - | 2 | 394 | 30.66% |
| DHI250117P00140000 | 2024-05-14 2:02PM EDT | 140.00 | 9.80 | 7.30 | 7.60 | 0.00 | - | 2 | 200 | 29.64% |
| DHI250117P00145000 | 2024-05-14 3:54PM EDT | 145.00 | 11.50 | 8.80 | 9.20 | 0.00 | - | 10 | 139 | 28.83% |
| DHI250117P00150000 | 2024-05-15 1:22PM EDT | 150.00 | 10.70 | 10.50 | 10.90 | -3.20 | -23.02% | 9 | 220 | 27.74% |
| DHI250117P00155000 | 2024-05-15 10:49AM EDT | 155.00 | 13.40 | 12.60 | 12.90 | -3.40 | -20.24% | 2 | 114 | 26.77% |
| DHI250117P00160000 | 2024-05-15 1:20PM EDT | 160.00 | 15.10 | 14.90 | 15.20 | -4.60 | -23.35% | 2 | 707 | 25.86% |
| DHI250117P00165000 | 2024-05-15 1:55PM EDT | 165.00 | 17.60 | 17.50 | 17.80 | -5.78 | -24.72% | 2 | 184 | 24.97% |
| DHI250117P00170000 | 2024-05-15 12:32PM EDT | 170.00 | 21.11 | 20.20 | 20.70 | -5.19 | -19.73% | 3 | 28 | 24.09% |
| DHI250117P00175000 | 2023-12-18 4:39PM EDT | 175.00 | 31.30 | 28.50 | 29.10 | 0.00 | - | 2 | 19 | 34.01% |
| DHI250117P00180000 | 2024-01-16 4:40PM EDT | 180.00 | 32.30 | 34.90 | 37.10 | 0.00 | - | 1 | 0 | 42.90% |
| DHI250117P00190000 | 2024-03-22 2:56PM EDT | 190.00 | 32.20 | 46.80 | 50.50 | 0.00 | - | 1 | 1 | 51.32% |
| DHI250117P00200000 | 2024-01-18 4:08PM EDT | 200.00 | 48.40 | 56.10 | 59.70 | 0.00 | - | 1 | 0 | 54.57% |
© 2024 Yahoo. All rights reserved.