Singapore markets close in 2 hours 32 minutes
Straits Times Index
3,313.91 +24.49 (+0.74%) Nikkei
38,920.26 +534.53 (+1.39%) Hang Seng
19,421.52 +347.81 (+1.82%) FTSE 100
8,445.80 +17.67 (+0.21%) Bitcoin USD
65,944.41 +4,043.64 (+6.53%) CMC Crypto 200
1,370.64 -23.40 (-1.68%)
D.R. Horton, Inc. (DHI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240517C00055000 | 2023-11-16 4:59PM EDT | 55.00 | 73.50 | 94.50 | 97.10 | 0.00 | - | - | 1 | 0.00% |
| DHI240517C00070000 | 2023-10-17 11:18AM EDT | 70.00 | 39.00 | 59.00 | 59.70 | 0.00 | - | - | 3 | 0.00% |
| DHI240517C00075000 | 2023-12-06 10:35AM EDT | 75.00 | 60.60 | 74.50 | 76.60 | 0.00 | - | 1 | 14 | 0.00% |
| DHI240517C00080000 | 2024-05-01 10:09AM EDT | 80.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240517C00085000 | 2024-04-18 1:50PM EDT | 85.00 | 62.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI240517C00090000 | 2023-11-28 11:03AM EDT | 90.00 | 38.60 | 62.40 | 64.40 | 0.00 | - | 1 | 51 | 0.00% |
| DHI240517C00095000 | 2024-05-01 10:10AM EDT | 95.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240517C00100000 | 2024-02-06 1:46PM EDT | 100.00 | 44.20 | 55.30 | 57.40 | 0.00 | - | 15 | 56 | 0.00% |
| DHI240517C00105000 | 2024-05-10 10:05AM EDT | 105.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| DHI240517C00110000 | 2024-04-30 11:12AM EDT | 110.00 | 33.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| DHI240517C00115000 | 2024-03-14 3:34PM EDT | 115.00 | 36.50 | 36.00 | 38.50 | 0.00 | - | 1 | 88 | 0.00% |
| DHI240517C00120000 | 2024-05-13 2:50PM EDT | 120.00 | 28.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| DHI240517C00125000 | 2024-05-14 3:55PM EDT | 125.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI240517C00130000 | 2024-05-14 10:29AM EDT | 130.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240517C00131000 | 2024-04-30 3:44PM EDT | 131.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI240517C00133000 | 2024-04-30 3:59PM EDT | 133.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI240517C00134000 | 2024-05-01 11:21AM EDT | 134.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI240517C00135000 | 2024-05-15 3:58PM EDT | 135.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DHI240517C00136000 | 2024-04-30 2:31PM EDT | 136.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| DHI240517C00137000 | 2024-04-30 3:28PM EDT | 137.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI240517C00138000 | 2024-04-30 3:59PM EDT | 138.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| DHI240517C00140000 | 2024-05-15 2:10PM EDT | 140.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| DHI240517C00141000 | 2024-05-15 1:37PM EDT | 141.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI240517C00142000 | 2024-05-15 3:56PM EDT | 142.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240517C00143000 | 2024-05-15 10:36AM EDT | 143.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI240517C00144000 | 2024-05-15 2:58PM EDT | 144.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240517C00145000 | 2024-05-15 3:47PM EDT | 145.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DHI240517C00146000 | 2024-05-15 10:04AM EDT | 146.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| DHI240517C00147000 | 2024-05-15 10:31AM EDT | 147.00 | 7.18 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| DHI240517C00148000 | 2024-05-15 3:16PM EDT | 148.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| DHI240517C00149000 | 2024-05-15 9:32AM EDT | 149.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI240517C00150000 | 2024-05-15 3:59PM EDT | 150.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| DHI240517C00152500 | 2024-05-15 3:07PM EDT | 152.50 | 4.49 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| DHI240517C00155000 | 2024-05-15 3:53PM EDT | 155.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1,568 | 0 | 0.00% |
| DHI240517C00157500 | 2024-05-15 3:56PM EDT | 157.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 592 | 0 | 0.00% |
| DHI240517C00160000 | 2024-05-15 3:10PM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| DHI240517C00162500 | 2024-05-15 3:50PM EDT | 162.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| DHI240517C00165000 | 2024-05-15 1:14PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| DHI240517C00167500 | 2024-05-14 1:43PM EDT | 167.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| DHI240517C00170000 | 2024-05-15 12:35PM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| DHI240517C00175000 | 2024-05-15 3:12PM EDT | 175.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| DHI240517C00180000 | 2024-05-15 9:51AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| DHI240517C00185000 | 2024-04-22 1:27PM EDT | 185.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| DHI240517C00190000 | 2024-05-09 11:19AM EDT | 190.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DHI240517C00195000 | 2024-03-13 9:43AM EDT | 195.00 | 0.63 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 155.27% |
| DHI240517C00200000 | 2024-03-28 2:51PM EDT | 200.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 156.64% |
| DHI240517C00205000 | 2024-05-15 12:51PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DHI240517C00210000 | 2024-02-26 12:16PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DHI240517C00220000 | 2024-04-02 9:51AM EDT | 220.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 1 | 207.42% |
| DHI240517C00230000 | 2024-05-15 9:45AM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DHI240517P00055000 | 2024-03-22 11:44AM EDT | 55.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 585.94% |
| DHI240517P00060000 | 2024-03-05 12:33PM EDT | 60.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 3 | 10 | 555.47% |
| DHI240517P00065000 | 2023-12-19 4:41PM EDT | 65.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 1 | 3 | 545.31% |
| DHI240517P00070000 | 2024-03-05 12:42PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 259 | 472.66% |
| DHI240517P00075000 | 2024-02-26 2:48PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1,250 | 50.00% |
| DHI240517P00080000 | 2024-03-05 12:42PM EDT | 80.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 18 | 400.00% |
| DHI240517P00085000 | 2023-11-17 3:40PM EDT | 85.00 | 0.77 | 0.10 | 0.55 | 0.00 | - | 1 | 13 | 422.27% |
| DHI240517P00090000 | 2024-01-31 10:30AM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 17 | 66 | 50.00% |
| DHI240517P00095000 | 2024-02-13 4:39PM EDT | 95.00 | 0.47 | 0.05 | 2.30 | 0.00 | - | 2 | 27 | 453.91% |
| DHI240517P00100000 | 2024-04-17 3:59PM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 50.00% |
| DHI240517P00105000 | 2024-04-11 1:07PM EDT | 105.00 | 0.10 | 0.00 | 1.85 | 0.00 | - | 4 | 117 | 358.20% |
| DHI240517P00110000 | 2024-05-07 1:38PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| DHI240517P00115000 | 2024-05-13 1:48PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 50.00% |
| DHI240517P00120000 | 2024-05-14 3:14PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 50.00% |
| DHI240517P00125000 | 2024-05-15 9:32AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 50.00% |
| DHI240517P00130000 | 2024-05-15 12:45PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| DHI240517P00131000 | 2024-05-03 9:30AM EDT | 131.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DHI240517P00132000 | 2024-05-06 12:15PM EDT | 132.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DHI240517P00133000 | 2024-05-13 1:49PM EDT | 133.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DHI240517P00134000 | 2024-05-09 11:02AM EDT | 134.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| DHI240517P00135000 | 2024-05-15 12:50PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| DHI240517P00136000 | 2024-05-14 2:37PM EDT | 136.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| DHI240517P00137000 | 2024-05-15 3:52PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| DHI240517P00138000 | 2024-05-15 2:36PM EDT | 138.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| DHI240517P00139000 | 2024-05-15 10:18AM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| DHI240517P00140000 | 2024-05-15 3:35PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| DHI240517P00141000 | 2024-05-15 9:30AM EDT | 141.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| DHI240517P00142000 | 2024-05-15 10:07AM EDT | 142.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DHI240517P00143000 | 2024-05-15 3:44PM EDT | 143.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| DHI240517P00144000 | 2024-05-15 3:13PM EDT | 144.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| DHI240517P00145000 | 2024-05-15 12:15PM EDT | 145.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| DHI240517P00146000 | 2024-05-15 11:22AM EDT | 146.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| DHI240517P00147000 | 2024-05-15 12:01PM EDT | 147.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| DHI240517P00148000 | 2024-05-15 3:13PM EDT | 148.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| DHI240517P00149000 | 2024-05-15 2:42PM EDT | 149.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| DHI240517P00150000 | 2024-05-15 3:47PM EDT | 150.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| DHI240517P00152500 | 2024-05-15 1:11PM EDT | 152.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| DHI240517P00155000 | 2024-05-15 3:47PM EDT | 155.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 6.25% |
| DHI240517P00160000 | 2024-05-15 11:04AM EDT | 160.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| DHI240517P00165000 | 2024-04-23 11:28AM EDT | 165.00 | 17.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| DHI240517P00170000 | 2024-05-01 3:32PM EDT | 170.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| DHI240517P00175000 | 2024-05-01 3:31PM EDT | 175.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| DHI240517P00180000 | 2024-04-08 9:53AM EDT | 180.00 | 24.27 | 30.50 | 33.10 | 0.00 | - | 1 | 0 | 372.17% |
| DHI240517P00185000 | 2024-01-22 11:25AM EDT | 185.00 | 28.17 | 39.00 | 41.70 | 0.00 | - | - | 0 | 482.18% |
© 2024 Yahoo. All rights reserved.