NYSE - Delayed Quote • USD
Dream Finders Homes, Inc. (DFH)
At close: May 10 at 4:00 PM EDT
After hours: May 10 at 7:50 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFH240517C00020000 | 4/17/2024 3:18 PM | 20 | 15.92 | 10.00 | 12.90 | 0.00 | 0.00% | - | 3 | 327.34% |
| DFH240517C00025000 | 5/2/2024 6:49 PM | 25 | 5.60 | 5.20 | 7.90 | -2.80 | -33.33% | 20 | 35 | 206.45% |
| DFH240517C00030000 | 5/3/2024 2:24 PM | 30 | 1.30 | 0.00 | 3.20 | -1.30 | -50.00% | 45 | 48 | 81.64% |
| DFH240517C00035000 | 5/6/2024 1:30 PM | 35 | 0.09 | 0.05 | 0.15 | -0.16 | -64.00% | 14 | 141 | 72.07% |
| DFH240517C00040000 | 5/3/2024 7:28 PM | 40 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 11 | 319 | 96.88% |
| DFH240517C00045000 | 5/3/2024 3:17 PM | 45 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 10 | 239 | 246.09% |
| DFH240517C00050000 | 4/26/2024 3:53 PM | 50 | 0.08 | 0.00 | 0.15 | 0.00 | 0.00% | 4 | 29 | 189.06% |
| DFH240517C00055000 | 4/11/2024 4:21 PM | 55 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 3 | 290.63% |
| DFH240517C00060000 | 4/19/2024 3:19 PM | 60 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 19 | 321.48% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DFH240517P00020000 | 3/22/2024 1:53 PM | 20 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 27 | 27 | 153.13% |
| DFH240517P00025000 | 4/25/2024 1:30 PM | 25 | 0.27 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 147.07% |
| DFH240517P00030000 | 5/3/2024 2:28 PM | 30 | 0.50 | 0.00 | 0.85 | -0.15 | -23.08% | 3 | 188 | 73.14% |
| DFH240517P00035000 | 5/2/2024 6:27 PM | 35 | 4.60 | 3.90 | 6.90 | 1.04 | 29.21% | 4 | 215 | 158.69% |
| DFH240517P00040000 | 5/2/2024 3:41 PM | 40 | 8.70 | 9.00 | 10.00 | 0.35 | 4.19% | 3 | 21 | 126.95% |
| DFH240517P00045000 | 4/25/2024 3:51 PM | 45 | 11.30 | 13.20 | 16.60 | 0.00 | 0.00% | 5 | 0 | 233.79% |
Related Tickers
NVR NVR, Inc.
7,655.39
-0.20%
IBP Installed Building Products, Inc.
233.65
-1.32%
GRBK Green Brick Partners, Inc.
55.99
+0.25%
MHO M/I Homes, Inc.
123.41
-0.06%
KBH KB Home
70.14
-0.20%
TMHC Taylor Morrison Home Corporation
59.56
+0.27%
PHM PulteGroup, Inc.
117.68
+0.59%
CCS Century Communities, Inc.
84.59
-0.32%
MTH Meritage Homes Corporation
180.28
-0.42%
TPH Tri Pointe Homes, Inc.
39.77
-0.33%