Singapore markets close in 5 hours 26 minutes
Straits Times Index
3,155.59 -32.07 (-1.01%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,074.33 -311.54 (-1.90%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,862.18 -85.66 (-0.14%) CMC Crypto 200
1,275.54 +390.00 (+42.33%)
D.R. Horton, Inc. (DHI)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240419C00100000 | 2024-03-28 3:06PM EDT | 100.00 | 64.90 | 44.40 | 47.60 | 0.00 | - | 1 | 1 | 335.94% |
| DHI240419C00105000 | 2024-04-18 10:23AM EDT | 105.00 | 45.89 | 39.70 | 42.50 | -0.06 | -0.13% | 1 | 1 | 326.56% |
| DHI240419C00110000 | 2024-04-16 1:06PM EDT | 110.00 | 36.72 | 34.20 | 37.80 | 0.00 | - | 1 | 0 | 260.16% |
| DHI240419C00120000 | 2024-03-28 10:18AM EDT | 120.00 | 44.01 | 25.40 | 27.80 | 0.00 | - | 1 | 1 | 270.70% |
| DHI240419C00130000 | 2024-04-18 3:26PM EDT | 130.00 | 16.70 | 15.50 | 16.50 | -16.06 | -49.02% | 1 | 14 | 121.29% |
| DHI240419C00135000 | 2024-04-18 3:25PM EDT | 135.00 | 11.26 | 9.70 | 12.30 | +0.16 | +1.44% | 3 | 5 | 87.50% |
| DHI240419C00140000 | 2024-04-18 3:57PM EDT | 140.00 | 5.88 | 5.60 | 7.60 | -0.66 | -10.09% | 28 | 115 | 90.53% |
| DHI240419C00145000 | 2024-04-18 3:46PM EDT | 145.00 | 1.87 | 1.65 | 2.40 | -2.13 | -53.25% | 149 | 568 | 50.88% |
| DHI240419C00147000 | 2024-04-18 3:54PM EDT | 147.00 | 0.70 | 0.65 | 0.85 | -2.41 | -77.49% | 146 | 164 | 43.70% |
| DHI240419C00148000 | 2024-04-18 3:40PM EDT | 148.00 | 0.55 | 0.40 | 0.55 | -1.95 | -78.00% | 49 | 133 | 44.14% |
| DHI240419C00149000 | 2024-04-18 3:57PM EDT | 149.00 | 0.27 | 0.20 | 0.30 | -1.87 | -87.38% | 146 | 192 | 42.48% |
| DHI240419C00150000 | 2024-04-18 3:42PM EDT | 150.00 | 0.20 | 0.10 | 0.20 | -1.70 | -89.47% | 633 | 557 | 44.82% |
| DHI240419C00152500 | 2024-04-18 3:17PM EDT | 152.50 | 0.02 | 0.00 | 0.10 | -1.15 | -98.29% | 308 | 476 | 53.52% |
| DHI240419C00155000 | 2024-04-18 3:34PM EDT | 155.00 | 0.04 | 0.00 | 0.05 | -0.66 | -94.29% | 488 | 863 | 54.30% |
| DHI240419C00157500 | 2024-04-18 1:39PM EDT | 157.50 | 0.05 | 0.00 | 0.15 | -0.35 | -87.50% | 235 | 253 | 78.52% |
| DHI240419C00160000 | 2024-04-18 2:47PM EDT | 160.00 | 0.01 | 0.00 | 0.05 | -0.16 | -94.12% | 168 | 892 | 78.13% |
| DHI240419C00162500 | 2024-04-18 3:09PM EDT | 162.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 23 | 819 | 89.06% |
| DHI240419C00165000 | 2024-04-18 1:15PM EDT | 165.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 5 | 847 | 99.61% |
| DHI240419C00167500 | 2024-04-17 1:58PM EDT | 167.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 34 | 1,304 | 150.98% |
| DHI240419C00170000 | 2024-04-18 9:32AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 10 | 322 | 120.31% |
| DHI240419C00172500 | 2024-04-15 10:52AM EDT | 172.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | 1 | 148 | 130.47% |
| DHI240419C00175000 | 2024-04-18 3:57PM EDT | 175.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 236 | 140.63% |
| DHI240419C00177500 | 2024-04-15 3:03PM EDT | 177.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 7 | 94 | 190.63% |
| DHI240419C00180000 | 2024-04-18 1:18PM EDT | 180.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 6 | 40 | 159.38% |
| DHI240419C00182500 | 2024-03-27 12:45PM EDT | 182.50 | 0.60 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 279.49% |
| DHI240419C00185000 | 2024-04-04 1:21PM EDT | 185.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 1,054 | 176.56% |
| DHI240419C00190000 | 2024-04-01 10:15AM EDT | 190.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 193.75% |
| DHI240419C00195000 | 2024-04-17 2:50PM EDT | 195.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 210.94% |
| DHI240419C00200000 | 2024-04-18 12:15PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 2 | 226.56% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240419P00085000 | 2024-03-15 11:45AM EDT | 85.00 | 0.08 | 0.00 | 1.00 | 0.00 | - | - | 2 | 579.30% |
| DHI240419P00100000 | 2024-03-04 2:15PM EDT | 100.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 2 | 5 | 338.28% |
| DHI240419P00105000 | 2024-03-25 10:37AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 243.75% |
| DHI240419P00110000 | 2024-04-18 1:37PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 4 | 32 | 212.50% |
| DHI240419P00115000 | 2024-04-10 9:30AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 392 | 181.25% |
| DHI240419P00120000 | 2024-04-18 12:55PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 205 | 153.13% |
| DHI240419P00125000 | 2024-04-17 3:53PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 146 | 157 | 123.44% |
| DHI240419P00129000 | 2024-04-16 9:48AM EDT | 129.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 3 | 17 | 101.56% |
| DHI240419P00130000 | 2024-04-18 3:09PM EDT | 130.00 | 0.02 | 0.00 | 0.05 | -0.15 | -88.24% | 30 | 385 | 95.31% |
| DHI240419P00131000 | 2024-04-18 11:55AM EDT | 131.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 12 | 19 | 89.84% |
| DHI240419P00132000 | 2024-04-18 12:49PM EDT | 132.00 | 0.05 | 0.00 | 0.05 | -0.22 | -81.48% | 6 | 40 | 84.38% |
| DHI240419P00134000 | 2024-04-18 1:40PM EDT | 134.00 | 0.05 | 0.00 | 0.05 | -0.40 | -88.89% | 95 | 156 | 73.44% |
| DHI240419P00135000 | 2024-04-18 3:43PM EDT | 135.00 | 0.04 | 0.00 | 0.05 | -0.51 | -92.73% | 52 | 382 | 67.97% |
| DHI240419P00136000 | 2024-04-18 3:32PM EDT | 136.00 | 0.04 | 0.00 | 0.05 | -0.61 | -93.85% | 12 | 434 | 61.72% |
| DHI240419P00138000 | 2024-04-18 12:49PM EDT | 138.00 | 0.02 | 0.00 | 0.15 | -0.98 | -98.00% | 23 | 167 | 60.94% |
| DHI240419P00139000 | 2024-04-18 3:40PM EDT | 139.00 | 0.03 | 0.00 | 0.20 | -1.25 | -97.66% | 16 | 485 | 57.81% |
| DHI240419P00140000 | 2024-04-18 3:52PM EDT | 140.00 | 0.05 | 0.05 | 0.10 | -1.35 | -96.43% | 153 | 430 | 50.78% |
| DHI240419P00141000 | 2024-04-18 3:52PM EDT | 141.00 | 0.10 | 0.05 | 0.20 | -1.65 | -94.29% | 117 | 61 | 52.15% |
| DHI240419P00142000 | 2024-04-18 3:56PM EDT | 142.00 | 0.23 | 0.15 | 0.25 | -1.75 | -88.38% | 255 | 173 | 47.27% |
| DHI240419P00143000 | 2024-04-18 3:58PM EDT | 143.00 | 0.35 | 0.25 | 0.40 | -2.05 | -85.42% | 55 | 149 | 46.09% |
| DHI240419P00144000 | 2024-04-18 3:59PM EDT | 144.00 | 0.50 | 0.45 | 0.60 | -2.20 | -81.48% | 91 | 58 | 44.09% |
| DHI240419P00145000 | 2024-04-18 3:55PM EDT | 145.00 | 0.91 | 0.75 | 0.90 | -2.26 | -71.29% | 576 | 597 | 42.58% |
| DHI240419P00146000 | 2024-04-18 3:39PM EDT | 146.00 | 0.91 | 1.20 | 1.35 | -2.79 | -75.41% | 253 | 465 | 42.29% |
| DHI240419P00147000 | 2024-04-18 3:43PM EDT | 147.00 | 1.65 | 1.75 | 1.95 | -2.40 | -59.26% | 188 | 91 | 42.97% |
| DHI240419P00148000 | 2024-04-18 3:55PM EDT | 148.00 | 2.47 | 2.35 | 2.70 | -1.93 | -43.86% | 224 | 78 | 45.31% |
| DHI240419P00149000 | 2024-04-18 3:55PM EDT | 149.00 | 3.54 | 3.10 | 3.50 | -1.56 | -30.59% | 249 | 108 | 46.48% |
| DHI240419P00150000 | 2024-04-18 3:25PM EDT | 150.00 | 3.70 | 4.00 | 4.50 | -2.40 | -39.34% | 324 | 607 | 55.18% |
| DHI240419P00152500 | 2024-04-18 3:46PM EDT | 152.50 | 6.70 | 5.90 | 7.70 | -0.45 | -6.29% | 259 | 603 | 61.13% |
| DHI240419P00155000 | 2024-04-18 3:55PM EDT | 155.00 | 9.51 | 8.20 | 10.20 | -0.28 | -2.86% | 184 | 492 | 65.63% |
| DHI240419P00157500 | 2024-04-18 3:40PM EDT | 157.50 | 11.32 | 10.30 | 12.50 | -1.31 | -10.37% | 20 | 429 | 141.80% |
| DHI240419P00160000 | 2024-04-18 3:03PM EDT | 160.00 | 12.70 | 12.60 | 14.50 | -1.57 | -11.00% | 137 | 996 | 126.95% |
| DHI240419P00162500 | 2024-04-18 3:47PM EDT | 162.50 | 16.64 | 14.90 | 18.60 | +3.75 | +29.09% | 24 | 156 | 114.26% |
| DHI240419P00165000 | 2024-04-18 1:53PM EDT | 165.00 | 17.90 | 18.20 | 19.60 | -0.70 | -3.76% | 3 | 4 | 166.41% |
| DHI240419P00167500 | 2024-04-01 3:47PM EDT | 167.50 | 8.40 | 21.00 | 21.90 | 0.00 | - | - | 0 | 161.13% |
| DHI240419P00170000 | 2024-04-01 12:28PM EDT | 170.00 | 9.10 | 22.30 | 26.50 | 0.00 | - | 1 | 0 | 174.61% |
| DHI240419P00172500 | 2024-04-10 2:53PM EDT | 172.50 | 23.74 | 25.90 | 27.70 | 0.00 | - | 1 | 0 | 173.05% |
| DHI240419P00175000 | 2024-04-12 2:24PM EDT | 175.00 | 24.69 | 27.20 | 30.00 | 0.00 | - | 10 | 5 | 257.62% |
© 2024 Yahoo. All rights reserved.