Singapore markets open in 4 hours 33 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
65,955.59 +4,389.10 (+7.13%) CMC Crypto 200
1,389.81 +121.86 (+9.61%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI260116C00055000 | 2024-03-11 9:37AM EDT | 55.00 | 101.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI260116C00060000 | 2024-04-26 3:38PM EDT | 60.00 | 90.71 | 99.80 | 103.90 | 0.00 | - | 1 | 1 | 62.60% |
| DHI260116C00065000 | 2024-01-30 3:53PM EDT | 65.00 | 82.73 | 87.50 | 91.80 | 0.00 | - | 17 | 52 | 0.00% |
| DHI260116C00075000 | 2024-04-22 2:00PM EDT | 75.00 | 75.00 | 86.70 | 90.70 | 0.00 | - | 10 | 21 | 56.30% |
| DHI260116C00080000 | 2024-04-19 9:47AM EDT | 80.00 | 72.82 | 82.40 | 86.40 | 0.00 | - | 10 | 12 | 54.41% |
| DHI260116C00085000 | 2023-12-19 12:17PM EDT | 85.00 | 73.91 | 75.00 | 76.50 | 0.00 | - | 2 | 4 | 41.93% |
| DHI260116C00090000 | 2024-02-05 12:11PM EDT | 90.00 | 63.23 | 70.10 | 71.90 | 0.00 | - | 15 | 74 | 40.04% |
| DHI260116C00095000 | 2024-04-17 12:39PM EDT | 95.00 | 62.21 | 70.70 | 73.00 | 0.00 | - | 2 | 15 | 51.95% |
| DHI260116C00100000 | 2024-05-10 2:28PM EDT | 100.00 | 60.74 | 66.90 | 68.80 | 0.00 | - | 8 | 89 | 49.96% |
| DHI260116C00105000 | 2024-04-19 2:47PM EDT | 105.00 | 50.92 | 63.40 | 64.70 | 0.00 | - | 10 | 111 | 48.15% |
| DHI260116C00110000 | 2024-03-01 3:41PM EDT | 110.00 | 55.00 | 67.00 | 68.30 | 0.00 | - | 1 | 53 | 58.96% |
| DHI260116C00115000 | 2024-03-25 10:16AM EDT | 115.00 | 60.33 | 46.60 | 48.10 | 0.00 | - | 1 | 32 | 28.78% |
| DHI260116C00120000 | 2024-05-01 2:56PM EDT | 120.00 | 43.80 | 50.50 | 53.70 | 0.00 | - | 2 | 229 | 44.66% |
| DHI260116C00125000 | 2024-04-01 10:05AM EDT | 125.00 | 56.50 | 37.20 | 38.10 | 0.00 | - | 2 | 3 | 23.59% |
| DHI260116C00130000 | 2024-04-10 1:33PM EDT | 130.00 | 41.90 | 37.50 | 40.80 | 0.00 | - | 1 | 19 | 33.44% |
| DHI260116C00135000 | 2024-04-30 9:47AM EDT | 135.00 | 33.90 | 40.50 | 43.70 | 0.00 | - | 1 | 3 | 41.74% |
| DHI260116C00140000 | 2024-05-08 12:36PM EDT | 140.00 | 33.00 | 37.70 | 40.70 | 0.00 | - | 1 | 43 | 41.00% |
| DHI260116C00145000 | 2024-05-15 3:50PM EDT | 145.00 | 37.60 | 34.60 | 37.60 | +3.40 | +9.94% | 1 | 26 | 39.99% |
| DHI260116C00150000 | 2024-05-08 11:15AM EDT | 150.00 | 28.50 | 31.80 | 34.90 | 0.00 | - | 1 | 47 | 39.39% |
| DHI260116C00155000 | 2024-05-15 11:42AM EDT | 155.00 | 28.90 | 30.80 | 32.10 | +4.38 | +17.86% | 2 | 36 | 38.52% |
| DHI260116C00160000 | 2024-04-30 10:38AM EDT | 160.00 | 21.60 | 28.70 | 29.50 | 0.00 | - | 2 | 57 | 37.78% |
| DHI260116C00165000 | 2024-04-09 3:51PM EDT | 165.00 | 29.20 | 21.00 | 22.40 | 0.00 | - | 1 | 30 | 31.34% |
| DHI260116C00170000 | 2024-05-07 1:29PM EDT | 170.00 | 21.10 | 23.80 | 25.00 | 0.00 | - | 1 | 33 | 36.77% |
| DHI260116C00175000 | 2024-05-13 9:36AM EDT | 175.00 | 17.70 | 19.70 | 22.70 | 0.00 | - | 3 | 133 | 36.00% |
| DHI260116C00180000 | 2024-05-15 1:20PM EDT | 180.00 | 19.00 | 19.60 | 20.80 | +4.40 | +30.14% | 22 | 193 | 35.58% |
| DHI260116C00185000 | 2024-05-15 3:43PM EDT | 185.00 | 17.70 | 17.70 | 19.00 | +3.50 | +24.65% | 14 | 2,175 | 35.16% |
| DHI260116C00190000 | 2024-04-24 10:26AM EDT | 190.00 | 13.00 | 15.70 | 17.20 | 0.00 | - | 1 | 24 | 34.60% |
| DHI260116C00195000 | 2024-04-12 3:01PM EDT | 195.00 | 14.33 | 11.40 | 12.40 | 0.00 | - | 10 | 18 | 30.05% |
| DHI260116C00200000 | 2024-04-25 11:34AM EDT | 200.00 | 9.10 | 13.00 | 14.50 | 0.00 | - | 3 | 414 | 34.25% |
| DHI260116C00210000 | 2024-04-23 11:34AM EDT | 210.00 | 8.70 | 10.50 | 12.10 | 0.00 | - | 1 | 3 | 33.81% |
| DHI260116C00220000 | 2024-04-11 9:30AM EDT | 220.00 | 8.10 | 6.30 | 7.40 | 0.00 | - | 2 | 4 | 29.47% |
| DHI260116C00230000 | 2024-05-02 3:43PM EDT | 230.00 | 4.60 | 6.60 | 7.70 | 0.00 | - | 5 | 10 | 32.09% |
| DHI260116C00240000 | 2024-04-22 1:05PM EDT | 240.00 | 3.70 | 5.20 | 6.10 | 0.00 | - | - | 2 | 31.42% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI260116P00055000 | 2024-04-19 11:06AM EDT | 55.00 | 1.52 | 0.25 | 2.05 | 0.00 | - | 6 | 174 | 55.65% |
| DHI260116P00060000 | 2024-01-08 11:06AM EDT | 60.00 | 1.24 | 0.00 | 2.20 | 0.00 | - | 2 | 4 | 52.37% |
| DHI260116P00065000 | 2024-05-03 10:57AM EDT | 65.00 | 0.55 | 0.45 | 2.45 | 0.00 | - | 4 | 71 | 49.83% |
| DHI260116P00070000 | 2024-04-29 3:00PM EDT | 70.00 | 2.35 | 0.60 | 2.65 | 0.00 | - | 2 | 20 | 47.13% |
| DHI260116P00075000 | 2024-04-26 1:08PM EDT | 75.00 | 2.05 | 0.75 | 2.95 | 0.00 | - | 2 | 11 | 44.97% |
| DHI260116P00080000 | 2024-04-11 2:38PM EDT | 80.00 | 2.70 | 1.75 | 2.55 | 0.00 | - | 1 | 25 | 40.05% |
| DHI260116P00085000 | 2024-04-23 12:00PM EDT | 85.00 | 3.10 | 1.50 | 2.75 | 0.00 | - | 2 | 8 | 37.84% |
| DHI260116P00090000 | 2024-04-22 2:49PM EDT | 90.00 | 4.20 | 1.40 | 3.20 | 0.00 | - | 5 | 22 | 36.52% |
| DHI260116P00095000 | 2024-04-24 12:48PM EDT | 95.00 | 4.62 | 3.10 | 3.80 | 0.00 | - | 4 | 29 | 35.55% |
| DHI260116P00100000 | 2024-05-14 10:31AM EDT | 100.00 | 4.40 | 3.80 | 4.50 | -0.70 | -13.73% | 1 | 40 | 34.66% |
| DHI260116P00105000 | 2024-04-22 11:15AM EDT | 105.00 | 7.30 | 4.50 | 5.20 | 0.00 | - | 3 | 4 | 33.58% |
| DHI260116P00110000 | 2024-05-03 3:04PM EDT | 110.00 | 6.70 | 5.30 | 6.00 | 0.00 | - | 2 | 65 | 32.58% |
| DHI260116P00115000 | 2024-04-22 10:56AM EDT | 115.00 | 9.90 | 6.10 | 7.00 | 0.00 | - | 5 | 29 | 31.82% |
| DHI260116P00120000 | 2024-05-15 2:27PM EDT | 120.00 | 7.80 | 7.30 | 8.10 | -1.50 | -16.13% | 2 | 35 | 31.04% |
| DHI260116P00125000 | 2024-05-15 11:50AM EDT | 125.00 | 9.40 | 8.30 | 9.30 | -0.30 | -3.09% | 2 | 18 | 30.25% |
| DHI260116P00130000 | 2024-05-15 11:38AM EDT | 130.00 | 10.80 | 9.60 | 10.60 | -0.50 | -4.42% | 2 | 63 | 29.43% |
| DHI260116P00135000 | 2024-04-19 10:00AM EDT | 135.00 | 15.87 | 11.30 | 12.20 | 0.00 | - | 37 | 45 | 28.88% |
| DHI260116P00140000 | 2024-05-15 11:48AM EDT | 140.00 | 14.20 | 12.90 | 13.80 | -1.60 | -10.13% | 1 | 119 | 28.11% |
| DHI260116P00145000 | 2024-04-19 10:00AM EDT | 145.00 | 16.20 | 14.70 | 15.60 | -4.22 | -20.67% | 7 | 68 | 27.43% |
| DHI260116P00150000 | 2024-05-07 12:08PM EDT | 150.00 | 18.70 | 16.50 | 17.30 | 0.00 | - | 3 | 32 | 26.42% |
| DHI260116P00155000 | 2024-04-05 12:11PM EDT | 155.00 | 21.00 | 21.90 | 24.30 | 0.00 | - | 1 | 43 | 31.91% |
| DHI260116P00160000 | 2024-03-28 11:50AM EDT | 160.00 | 20.20 | 25.80 | 27.60 | 0.00 | - | 2 | 22 | 32.41% |
| DHI260116P00165000 | 2024-03-27 11:27AM EDT | 165.00 | 23.70 | 29.30 | 30.60 | 0.00 | - | 34 | 81 | 32.34% |
| DHI260116P00170000 | 2024-03-20 12:09PM EDT | 170.00 | 28.10 | 34.30 | 37.80 | 0.00 | - | 23 | 145 | 37.27% |
| DHI260116P00175000 | 2024-03-18 11:33AM EDT | 175.00 | 33.80 | 35.10 | 39.50 | 0.00 | - | 4 | 31 | 35.27% |
| DHI260116P00240000 | 2024-04-26 3:38PM EDT | 240.00 | 94.24 | 80.10 | 84.90 | 0.00 | - | 1 | 1 | 24.22% |
© 2024 Yahoo. All rights reserved.