PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240920C00060000 | 2024-06-07 11:42AM EDT | 60.00 | 51.67 | 52.80 | 55.70 | 0.00 | - | 1 | 3 | 76.86% |
| PHM240920C00085000 | 2024-05-15 11:12AM EDT | 85.00 | 36.62 | 30.10 | 31.30 | 0.00 | - | - | 10 | 54.83% |
| PHM240920C00090000 | 2024-06-17 9:57AM EDT | 90.00 | 25.56 | 24.70 | 25.80 | -0.77 | -2.92% | 2 | 6 | 47.75% |
| PHM240920C00095000 | 2024-05-28 11:16AM EDT | 95.00 | 21.80 | 20.50 | 21.10 | 0.00 | - | 2 | 3 | 42.07% |
| PHM240920C00097500 | 2024-02-21 10:32AM EDT | 97.50 | 15.95 | 22.70 | 24.90 | 0.00 | - | - | 1 | 67.07% |
| PHM240920C00100000 | 2024-06-11 2:20PM EDT | 100.00 | 15.60 | 16.60 | 17.00 | 0.00 | - | 5 | 26 | 39.43% |
| PHM240920C00105000 | 2024-06-04 3:50PM EDT | 105.00 | 13.30 | 12.90 | 13.50 | 0.00 | - | 1 | 16 | 38.38% |
| PHM240920C00110000 | 2024-06-07 10:22AM EDT | 110.00 | 8.80 | 9.70 | 10.70 | 0.00 | - | 4 | 15 | 38.63% |
| PHM240920C00115000 | 2024-06-12 3:58PM EDT | 115.00 | 8.58 | 7.00 | 7.40 | 0.00 | - | 4 | 105 | 34.74% |
| PHM240920C00120000 | 2024-06-12 10:54AM EDT | 120.00 | 7.00 | 4.90 | 5.20 | 0.00 | - | 2 | 127 | 33.62% |
| PHM240920C00125000 | 2024-06-12 1:23PM EDT | 125.00 | 4.60 | 3.30 | 3.60 | 0.00 | - | 1 | 175 | 33.13% |
| PHM240920C00130000 | 2024-06-12 10:12AM EDT | 130.00 | 3.30 | 2.15 | 2.50 | 0.00 | - | 2 | 191 | 33.19% |
| PHM240920C00135000 | 2024-06-14 2:11PM EDT | 135.00 | 1.66 | 1.35 | 1.60 | 0.00 | - | 2 | 167 | 32.56% |
| PHM240920C00140000 | 2024-05-23 3:02PM EDT | 140.00 | 1.14 | 0.80 | 1.15 | 0.00 | - | 9 | 61 | 33.37% |
| PHM240920C00145000 | 2024-05-29 12:30PM EDT | 145.00 | 0.65 | 0.50 | 0.75 | 0.00 | - | 1 | 53 | 33.35% |
| PHM240920C00150000 | 2024-06-12 1:11PM EDT | 150.00 | 0.60 | 0.25 | 0.55 | 0.00 | - | 100 | 152 | 34.25% |
| PHM240920C00155000 | 2024-04-19 9:30AM EDT | 155.00 | 0.20 | 0.60 | 0.80 | 0.00 | - | 3 | 2 | 40.43% |
| PHM240920C00160000 | 2024-04-17 11:32AM EDT | 160.00 | 0.35 | 0.40 | 0.60 | 0.00 | - | 1 | 0 | 40.87% |
| PHM240920C00165000 | 2024-03-06 3:21PM EDT | 165.00 | 0.60 | 0.20 | 0.90 | 0.00 | - | 10 | 10 | 47.53% |
| PHM240920C00170000 | 2024-03-20 9:32AM EDT | 170.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240920P00055000 | 2024-02-09 2:06PM EDT | 55.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 5 | 71.09% |
| PHM240920P00060000 | 2024-01-31 4:06PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| PHM240920P00065000 | 2024-02-02 2:37PM EDT | 65.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 63.09% |
| PHM240920P00070000 | 2024-04-02 9:39AM EDT | 70.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 29 | 9 | 25.00% |
| PHM240920P00075000 | 2024-04-11 9:30AM EDT | 75.00 | 0.83 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 54.03% |
| PHM240920P00080000 | 2024-05-15 1:52PM EDT | 80.00 | 0.37 | 0.15 | 1.75 | 0.00 | - | 1 | 4 | 58.98% |
| PHM240920P00085000 | 2024-06-14 2:26PM EDT | 85.00 | 0.55 | 0.45 | 0.70 | 0.00 | - | 1 | 38 | 39.75% |
| PHM240920P00090000 | 2024-06-14 10:06AM EDT | 90.00 | 0.98 | 0.75 | 1.05 | 0.00 | - | 5 | 662 | 37.31% |
| PHM240920P00095000 | 2024-06-14 10:06AM EDT | 95.00 | 1.62 | 1.40 | 1.65 | 0.00 | - | 5 | 61 | 35.62% |
| PHM240920P00097500 | 2024-06-07 10:15AM EDT | 97.50 | 2.45 | 1.80 | 2.05 | 0.00 | - | 4 | 56 | 34.82% |
| PHM240920P00100000 | 2024-06-17 10:25AM EDT | 100.00 | 2.40 | 2.25 | 2.55 | +0.60 | +33.33% | 11 | 888 | 34.16% |
| PHM240920P00105000 | 2024-06-12 12:10PM EDT | 105.00 | 2.91 | 3.50 | 3.80 | 0.00 | - | 15 | 57 | 32.65% |
| PHM240920P00110000 | 2024-06-14 2:12PM EDT | 110.00 | 5.15 | 5.30 | 5.60 | 0.00 | - | 1 | 84 | 31.67% |
| PHM240920P00115000 | 2024-06-17 10:49AM EDT | 115.00 | 7.80 | 7.60 | 8.00 | +0.40 | +5.71% | 2 | 191 | 31.02% |
| PHM240920P00120000 | 2024-06-12 11:56AM EDT | 120.00 | 8.75 | 10.40 | 11.00 | 0.00 | - | 114 | 312 | 30.68% |
| PHM240920P00125000 | 2024-06-12 3:47PM EDT | 125.00 | 12.50 | 13.60 | 14.50 | 0.00 | - | 602 | 168 | 30.38% |
| PHM240920P00130000 | 2024-04-10 10:18AM EDT | 130.00 | 20.70 | 14.60 | 16.90 | 0.00 | - | 2 | 3 | 18.95% |
| PHM240920P00140000 | 2024-05-22 2:28PM EDT | 140.00 | 26.10 | 25.50 | 28.70 | 0.00 | - | - | 3 | 41.14% |
© 2024 Yahoo. All rights reserved.