PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240719C00070000 | 2024-05-28 1:09PM EDT | 70.00 | 43.76 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PHM240719C00075000 | 2024-04-12 9:56AM EDT | 75.00 | 36.58 | 42.00 | 45.40 | 0.00 | - | 1 | 5 | 159.84% |
| PHM240719C00080000 | 2024-06-12 2:45PM EDT | 80.00 | 35.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240719C00082500 | 2023-12-14 4:33PM EDT | 82.50 | 26.90 | 24.20 | 26.40 | 0.00 | - | 4 | 20 | 0.00% |
| PHM240719C00085000 | 2024-02-29 3:39PM EDT | 85.00 | 25.85 | 36.00 | 38.90 | 0.00 | - | 10 | 36 | 166.70% |
| PHM240719C00087500 | 2024-01-30 10:31AM EDT | 87.50 | 24.56 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PHM240719C00090000 | 2024-06-12 12:47PM EDT | 90.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PHM240719C00092500 | 2024-06-03 11:58AM EDT | 92.50 | 24.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PHM240719C00095000 | 2024-05-06 11:46AM EDT | 95.00 | 24.30 | 20.10 | 23.80 | 0.00 | - | 2 | 140 | 76.20% |
| PHM240719C00097500 | 2024-06-10 3:22PM EDT | 97.50 | 17.00 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| PHM240719C00100000 | 2024-06-14 10:17AM EDT | 100.00 | 14.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PHM240719C00105000 | 2024-06-13 11:06AM EDT | 105.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240719C00110000 | 2024-06-14 11:05AM EDT | 110.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PHM240719C00115000 | 2024-06-14 12:28PM EDT | 115.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| PHM240719C00120000 | 2024-06-14 3:05PM EDT | 120.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| PHM240719C00125000 | 2024-06-14 1:05PM EDT | 125.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| PHM240719C00130000 | 2024-06-13 3:20PM EDT | 130.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PHM240719C00135000 | 2024-06-12 9:36AM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PHM240719C00140000 | 2024-06-07 9:31AM EDT | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| PHM240719C00145000 | 2024-05-03 9:58AM EDT | 145.00 | 0.70 | 0.05 | 0.50 | 0.00 | - | 1 | 101 | 51.03% |
| PHM240719C00150000 | 2024-04-09 2:20PM EDT | 150.00 | 0.65 | 0.10 | 0.60 | 0.00 | - | 1 | 1 | 52.59% |
| PHM240719C00160000 | 2024-03-25 2:49PM EDT | 160.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 58.59% |
| PHM240719C00165000 | 2024-03-05 10:30AM EDT | 165.00 | 0.35 | 0.10 | 0.70 | 0.00 | - | - | 1 | 68.16% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240719P00060000 | 2023-12-21 1:21PM EDT | 60.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 116.50% |
| PHM240719P00065000 | 2024-04-22 1:36PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PHM240719P00070000 | 2024-03-20 11:38AM EDT | 70.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 1 | 11 | 90.53% |
| PHM240719P00075000 | 2024-04-10 2:55PM EDT | 75.00 | 0.43 | 0.00 | 1.15 | 0.00 | - | 7 | 26 | 87.70% |
| PHM240719P00080000 | 2024-05-23 10:24AM EDT | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PHM240719P00082500 | 2024-04-10 3:59PM EDT | 82.50 | 0.60 | 0.05 | 0.30 | 0.00 | - | 9 | 78 | 56.35% |
| PHM240719P00085000 | 2024-06-06 1:44PM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PHM240719P00087500 | 2024-05-22 10:01AM EDT | 87.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PHM240719P00090000 | 2024-06-13 9:30AM EDT | 90.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240719P00092500 | 2024-06-04 2:23PM EDT | 92.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PHM240719P00095000 | 2024-06-14 3:52PM EDT | 95.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PHM240719P00097500 | 2024-06-13 11:37AM EDT | 97.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240719P00100000 | 2024-06-14 2:26PM EDT | 100.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PHM240719P00105000 | 2024-06-14 2:24PM EDT | 105.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| PHM240719P00110000 | 2024-06-14 3:55PM EDT | 110.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PHM240719P00115000 | 2024-06-14 2:09PM EDT | 115.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PHM240719P00120000 | 2024-06-14 2:24PM EDT | 120.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240719P00125000 | 2024-06-14 12:03PM EDT | 125.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM240719P00130000 | 2024-05-21 1:08PM EDT | 130.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240719P00135000 | 2024-03-27 1:46PM EDT | 135.00 | 19.10 | 20.90 | 23.20 | 0.00 | - | 1 | 1 | 61.84% |
© 2024 Yahoo. All rights reserved.