PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621C00040000 | 2023-11-02 10:22AM EDT | 40.00 | 42.01 | 51.30 | 54.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM240621C00042500 | 2024-03-13 9:53AM EDT | 42.50 | 70.63 | 66.10 | 70.00 | 0.00 | - | 2 | 5 | 0.00% |
| PHM240621C00045000 | 2023-11-24 1:59PM EDT | 45.00 | 44.36 | 57.90 | 59.30 | 0.00 | - | 5 | 0 | 0.00% |
| PHM240621C00047500 | 2024-04-01 12:58PM EDT | 47.50 | 72.02 | 65.20 | 68.10 | 0.00 | - | 3 | 3 | 304.69% |
| PHM240621C00050000 | 2024-06-07 1:45PM EDT | 50.00 | 61.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PHM240621C00055000 | 2024-04-05 1:04PM EDT | 55.00 | 61.79 | 60.20 | 64.20 | 0.00 | - | 4 | 7 | 547.07% |
| PHM240621C00060000 | 2024-06-07 11:42AM EDT | 60.00 | 51.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240621C00062500 | 2023-11-02 11:04AM EDT | 62.50 | 22.58 | 30.60 | 31.50 | 0.00 | - | 5 | 15 | 0.00% |
| PHM240621C00065000 | 2024-06-14 12:38PM EDT | 65.00 | 48.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240621C00067500 | 2023-09-20 3:46PM EDT | 67.50 | 15.70 | 10.80 | 11.10 | 0.00 | - | 6 | 23 | 0.00% |
| PHM240621C00070000 | 2024-02-13 10:30AM EDT | 70.00 | 32.99 | 40.20 | 42.20 | 0.00 | - | 4 | 15 | 0.00% |
| PHM240621C00072500 | 2024-05-09 2:36PM EDT | 72.50 | 45.15 | 37.30 | 41.30 | 0.00 | - | 2 | 11 | 0.00% |
| PHM240621C00075000 | 2024-05-09 2:36PM EDT | 75.00 | 42.50 | 34.90 | 38.80 | 0.00 | - | 1 | 64 | 0.00% |
| PHM240621C00077500 | 2024-01-16 11:19AM EDT | 77.50 | 29.15 | 28.20 | 28.90 | 0.00 | - | 4 | 27 | 0.00% |
| PHM240621C00080000 | 2024-06-06 10:00AM EDT | 80.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240621C00082500 | 2023-11-10 1:17PM EDT | 82.50 | 9.10 | 18.30 | 19.10 | 0.00 | - | 3 | 31 | 0.00% |
| PHM240621C00085000 | 2024-05-29 3:48PM EDT | 85.00 | 28.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240621C00087500 | 2024-05-15 9:30AM EDT | 87.50 | 32.50 | 24.00 | 28.20 | 0.00 | - | 3 | 60 | 204.69% |
| PHM240621C00090000 | 2024-05-28 1:22PM EDT | 90.00 | 23.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PHM240621C00092500 | 2024-06-03 11:58AM EDT | 92.50 | 24.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM240621C00095000 | 2024-06-14 3:56PM EDT | 95.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240621C00097500 | 2024-05-22 3:48PM EDT | 97.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PHM240621C00100000 | 2024-06-14 2:51PM EDT | 100.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240621C00101000 | 2024-06-14 2:53PM EDT | 101.00 | 13.18 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| PHM240621C00105000 | 2024-06-07 11:59AM EDT | 105.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240621C00107000 | 2024-05-23 3:55PM EDT | 107.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM240621C00108000 | 2024-05-31 12:41PM EDT | 108.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240621C00109000 | 2024-06-14 12:03PM EDT | 109.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240621C00110000 | 2024-06-14 1:15PM EDT | 110.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240621C00111000 | 2024-05-30 11:59AM EDT | 111.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240621C00112000 | 2024-06-14 12:10PM EDT | 112.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240621C00113000 | 2024-06-14 12:41PM EDT | 113.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PHM240621C00114000 | 2024-06-14 1:57PM EDT | 114.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| PHM240621C00115000 | 2024-06-14 2:52PM EDT | 115.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 1.56% |
| PHM240621C00116000 | 2024-06-14 3:23PM EDT | 116.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| PHM240621C00117000 | 2024-06-14 3:05PM EDT | 117.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| PHM240621C00118000 | 2024-06-14 12:50PM EDT | 118.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PHM240621C00119000 | 2024-06-14 3:51PM EDT | 119.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| PHM240621C00120000 | 2024-06-14 3:05PM EDT | 120.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| PHM240621C00121000 | 2024-06-14 12:07PM EDT | 121.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240621C00122000 | 2024-06-14 10:43AM EDT | 122.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240621C00123000 | 2024-06-10 9:58AM EDT | 123.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240621C00124000 | 2024-06-14 9:57AM EDT | 124.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240621C00125000 | 2024-06-14 1:51PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PHM240621C00126000 | 2024-06-12 9:57AM EDT | 126.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PHM240621C00127000 | 2024-06-03 10:57AM EDT | 127.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PHM240621C00128000 | 2024-06-03 3:35PM EDT | 128.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PHM240621C00129000 | 2024-05-23 1:36PM EDT | 129.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PHM240621C00130000 | 2024-06-14 2:06PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PHM240621C00135000 | 2024-06-11 9:45AM EDT | 135.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PHM240621C00140000 | 2024-06-14 1:17PM EDT | 140.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PHM240621C00145000 | 2024-04-16 9:46AM EDT | 145.00 | 0.30 | 0.15 | 0.75 | 0.00 | - | 10 | 77 | 128.22% |
| PHM240621C00150000 | 2024-03-22 12:30PM EDT | 150.00 | 0.64 | 0.00 | 0.40 | 0.00 | - | 1 | 15 | 122.27% |
| PHM240621C00155000 | 2024-03-18 3:58PM EDT | 155.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 5 | 20 | 136.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621P00035000 | 2024-03-27 1:12PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 709 | 415.63% |
| PHM240621P00037500 | 2023-11-01 3:47PM EDT | 37.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 492.97% |
| PHM240621P00040000 | 2024-06-11 2:30PM EDT | 40.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PHM240621P00045000 | 2024-02-06 3:08PM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 217 | 331.25% |
| PHM240621P00047500 | 2023-09-21 3:37PM EDT | 47.50 | 1.25 | 1.50 | 1.70 | 0.00 | - | 10 | 43 | 532.23% |
| PHM240621P00050000 | 2024-02-13 10:35AM EDT | 50.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 7 | 341 | 307.03% |
| PHM240621P00055000 | 2024-03-20 12:35PM EDT | 55.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 6 | 122 | 264.06% |
| PHM240621P00057500 | 2024-02-05 12:18PM EDT | 57.50 | 0.50 | 0.00 | 2.20 | 0.00 | - | 8 | 92 | 393.26% |
| PHM240621P00060000 | 2024-02-21 4:04PM EDT | 60.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 134 | 251.95% |
| PHM240621P00062500 | 2024-02-15 3:30PM EDT | 62.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 79 | 254.30% |
| PHM240621P00065000 | 2024-05-08 11:17AM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 248 | 198.44% |
| PHM240621P00067500 | 2024-05-08 11:17AM EDT | 67.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 137 | 171.88% |
| PHM240621P00070000 | 2024-04-02 9:58AM EDT | 70.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 6 | 294 | 196.88% |
| PHM240621P00072500 | 2024-04-18 2:41PM EDT | 72.50 | 0.19 | 0.00 | 0.10 | 0.00 | - | 2 | 238 | 162.50% |
| PHM240621P00075000 | 2024-04-26 9:59AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 194 | 151.56% |
| PHM240621P00077500 | 2024-04-12 12:33PM EDT | 77.50 | 0.38 | 0.00 | 0.35 | 0.00 | - | 8 | 83 | 168.75% |
| PHM240621P00080000 | 2024-04-22 2:02PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PHM240621P00082500 | 2024-04-29 3:42PM EDT | 82.50 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 116 | 187.21% |
| PHM240621P00085000 | 2024-06-03 10:27AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PHM240621P00087500 | 2024-04-22 10:45AM EDT | 87.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PHM240621P00090000 | 2024-05-20 10:34AM EDT | 90.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PHM240621P00092500 | 2024-05-10 11:10AM EDT | 92.50 | 0.38 | 0.00 | 0.35 | 0.00 | - | 10 | 279 | 100.00% |
| PHM240621P00095000 | 2024-06-14 1:17PM EDT | 95.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PHM240621P00097500 | 2024-05-23 1:54PM EDT | 97.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PHM240621P00100000 | 2024-06-12 10:48AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PHM240621P00102000 | 2024-06-11 10:23AM EDT | 102.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PHM240621P00103000 | 2024-06-14 2:47PM EDT | 103.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PHM240621P00104000 | 2024-06-10 3:41PM EDT | 104.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PHM240621P00105000 | 2024-06-14 3:55PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| PHM240621P00106000 | 2024-06-14 2:37PM EDT | 106.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240621P00107000 | 2024-06-14 10:09AM EDT | 107.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240621P00108000 | 2024-06-14 3:37PM EDT | 108.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PHM240621P00109000 | 2024-06-12 3:37PM EDT | 109.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PHM240621P00110000 | 2024-06-14 2:55PM EDT | 110.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| PHM240621P00111000 | 2024-06-14 3:47PM EDT | 111.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PHM240621P00112000 | 2024-06-14 3:59PM EDT | 112.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| PHM240621P00113000 | 2024-06-14 1:51PM EDT | 113.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| PHM240621P00114000 | 2024-06-14 3:13PM EDT | 114.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.39% |
| PHM240621P00115000 | 2024-06-14 3:41PM EDT | 115.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PHM240621P00116000 | 2024-06-14 2:12PM EDT | 116.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PHM240621P00117000 | 2024-06-14 1:35PM EDT | 117.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PHM240621P00118000 | 2024-06-13 10:21AM EDT | 118.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PHM240621P00119000 | 2024-06-11 3:15PM EDT | 119.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PHM240621P00120000 | 2024-06-12 10:47AM EDT | 120.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240621P00121000 | 2024-06-14 3:24PM EDT | 121.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PHM240621P00122000 | 2024-05-31 11:55AM EDT | 122.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240621P00123000 | 2024-06-03 3:44PM EDT | 123.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240621P00125000 | 2024-06-07 9:38AM EDT | 125.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240621P00130000 | 2024-05-31 2:46PM EDT | 130.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.