Singapore markets closed

D.R. Horton, Inc. (DHI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
145.98+0.54 (+0.37%)
At close: 04:00PM EST
147.00 +1.02 (+0.70%)
Pre-market: 08:01AM EST
In the money
Show:ListStraddle
Callsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240301C001000002024-02-07 11:16AM EST100.0046.050.000.000.00-120.00%
DHI240301C001050002024-02-23 2:32PM EST105.0042.000.000.000.00-110.00%
DHI240301C001250002024-02-27 11:41AM EST125.0020.900.000.000.00-160.00%
DHI240301C001300002024-02-22 3:08PM EST130.0015.630.000.000.00-380.00%
DHI240301C001350002024-02-13 9:31AM EST135.008.100.000.000.00-35360.00%
DHI240301C001370002024-02-27 10:00AM EST137.009.390.000.000.00-110.00%
DHI240301C001390002024-02-28 3:41PM EST139.006.700.000.000.00-230.00%
DHI240301C001400002024-02-20 9:34AM EST140.003.800.000.000.00-5340.00%
DHI240301C001410002024-02-16 3:20PM EST141.004.250.000.000.00-120.00%
DHI240301C001420002024-02-21 1:57PM EST142.004.020.000.000.00--00.00%
DHI240301C001430002024-02-20 3:14PM EST143.003.400.000.000.00-2480.00%
DHI240301C001440002024-02-22 10:05AM EST144.003.780.000.000.00-1240.00%
DHI240301C001450002024-02-28 1:31PM EST145.002.300.000.000.00-83360.00%
DHI240301C001460002024-02-27 3:58PM EST146.001.500.000.000.00-103740.10%
DHI240301C001470002024-02-28 3:48PM EST147.000.860.000.000.00-20793.13%
DHI240301C001480002024-02-28 10:58AM EST148.000.950.000.000.00-81146.25%
DHI240301C001490002024-02-28 10:40AM EST149.000.700.000.000.00-5676.25%
DHI240301C001500002024-02-28 1:51PM EST150.000.350.000.000.00-716712.50%
DHI240301C001525002024-02-28 2:23PM EST152.500.100.000.000.00-1316512.50%
DHI240301C001550002024-02-28 12:11PM EST155.000.050.000.000.00-67125.00%
DHI240301C001575002024-02-27 11:35AM EST157.500.080.000.000.00-102925.00%
DHI240301C001600002024-02-23 11:36AM EST160.000.070.000.000.00-238125.00%
DHI240301C001650002024-02-12 1:10PM EST165.000.240.000.000.00-151150.00%
DHI240301C001700002024-01-22 10:46AM EST170.001.700.000.350.00-11112.70%
DHI240301C001750002024-01-25 10:00AM EST175.000.150.000.350.00-11129.69%
Putsfor1 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
DHI240301P000900002024-02-16 12:47PM EST90.000.060.000.000.00-1150.00%
DHI240301P001000002024-01-25 11:38AM EST100.000.080.000.100.00-11212.50%
DHI240301P001100002024-02-13 11:06AM EST110.000.200.000.000.00-1150.00%
DHI240301P001150002024-01-24 2:07PM EST115.000.230.000.100.00--1140.63%
DHI240301P001200002024-01-25 11:38AM EST120.000.290.000.100.00-13117.97%
DHI240301P001250002024-02-27 10:05AM EST125.000.050.000.000.00-15150.00%
DHI240301P001300002024-02-26 12:29PM EST130.000.050.000.000.00-126625.00%
DHI240301P001320002024-02-28 2:46PM EST132.000.060.000.000.00-1625.00%
DHI240301P001330002024-02-23 10:29AM EST133.000.110.000.000.00-2525.00%
DHI240301P001340002024-02-20 2:05PM EST134.000.630.000.000.00--825.00%
DHI240301P001350002024-02-26 3:04PM EST135.000.050.000.000.00-2310525.00%
DHI240301P001360002024-02-22 10:54AM EST136.000.200.000.000.00-1925.00%
DHI240301P001370002024-02-23 3:20PM EST137.000.150.000.000.00-1925.00%
DHI240301P001380002024-02-26 1:29PM EST138.000.100.000.000.00-22225.00%
DHI240301P001390002024-02-28 10:09AM EST139.000.100.000.000.00-12812.50%
DHI240301P001400002024-02-28 10:53AM EST140.000.120.000.000.00-120212.50%
DHI240301P001410002024-02-28 10:35AM EST141.000.180.000.000.00-14012.50%
DHI240301P001420002024-02-28 2:19PM EST142.000.250.000.000.00-175212.50%
DHI240301P001430002024-02-28 1:19PM EST143.000.450.000.000.00-2506.25%
DHI240301P001440002024-02-28 2:51PM EST144.000.700.000.000.00-6266.25%
DHI240301P001450002024-02-28 11:50AM EST145.000.820.000.000.00-32523.13%
DHI240301P001460002024-02-26 1:15PM EST146.001.450.000.000.00-18490.00%
DHI240301P001470002024-02-28 3:44PM EST147.002.250.000.000.00-21670.00%
DHI240301P001480002024-02-26 11:21AM EST148.002.220.000.000.00-360.00%
DHI240301P001490002024-02-26 11:24AM EST149.002.850.000.000.00-120.00%
DHI240301P001500002024-02-28 12:02PM EST150.003.680.000.000.00-10170.00%
DHI240301P001550002024-01-23 10:11AM EST155.0011.309.109.800.00-4467.87%
DHI240301P001600002024-02-08 11:24AM EST160.0016.300.000.000.00-9100.00%