PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM250117C00020000 | 2023-11-15 2:24PM EDT | 20.00 | 68.50 | 81.10 | 85.30 | 0.00 | - | 1 | 7 | 0.00% |
| PHM250117C00022500 | 2024-02-09 1:50PM EDT | 22.50 | 81.10 | 88.10 | 92.70 | 0.00 | - | 2 | 11 | 132.47% |
| PHM250117C00025000 | 2024-02-16 2:50PM EDT | 25.00 | 77.68 | 84.10 | 88.40 | 0.00 | - | 1 | 59 | 0.00% |
| PHM250117C00030000 | 2024-01-29 11:12AM EDT | 30.00 | 76.20 | 75.80 | 79.40 | 0.00 | - | 1 | 4 | 0.00% |
| PHM250117C00035000 | 2024-02-26 12:51PM EDT | 35.00 | 72.87 | 82.00 | 85.50 | 0.00 | - | 2 | 48 | 144.14% |
| PHM250117C00037500 | 2023-10-19 3:13PM EDT | 37.50 | 35.70 | 52.20 | 53.00 | 0.00 | - | - | 3 | 0.00% |
| PHM250117C00040000 | 2023-10-27 10:11AM EDT | 40.00 | 35.30 | 49.60 | 51.00 | 0.00 | - | 11 | 0 | 0.00% |
| PHM250117C00042500 | 2023-10-20 10:51AM EDT | 42.50 | 30.90 | 47.70 | 48.50 | 0.00 | - | 1 | 3 | 0.00% |
| PHM250117C00045000 | 2024-03-13 9:54AM EDT | 45.00 | 68.89 | 64.90 | 68.60 | 0.00 | - | 2 | 11 | 0.00% |
| PHM250117C00047500 | 2024-04-01 1:00PM EDT | 47.50 | 72.81 | 66.30 | 70.30 | 0.00 | - | 3 | 3 | 82.30% |
| PHM250117C00050000 | 2024-06-07 1:45PM EDT | 50.00 | 62.35 | 64.30 | 67.20 | 0.00 | - | 5 | 18 | 77.49% |
| PHM250117C00055000 | 2024-05-31 10:59AM EDT | 55.00 | 62.81 | 58.90 | 62.30 | 0.00 | - | 1 | 1,673 | 68.08% |
| PHM250117C00057500 | 2024-03-01 11:49AM EDT | 57.50 | 55.71 | 63.20 | 67.90 | 0.00 | - | 2 | 16 | 117.68% |
| PHM250117C00060000 | 2024-05-02 10:55AM EDT | 60.00 | 54.56 | 57.00 | 61.50 | 0.00 | - | 3 | 37 | 89.32% |
| PHM250117C00062500 | 2023-11-02 11:11AM EDT | 62.50 | 25.90 | 33.10 | 34.00 | 0.00 | - | 8 | 67 | 0.00% |
| PHM250117C00065000 | 2024-06-06 1:14PM EDT | 65.00 | 51.20 | 49.10 | 52.80 | 0.00 | - | 1 | 339 | 57.91% |
| PHM250117C00067500 | 2024-02-06 3:24PM EDT | 67.50 | 38.55 | 48.10 | 50.20 | 0.00 | - | 1 | 29 | 60.14% |
| PHM250117C00070000 | 2024-06-11 10:11AM EDT | 70.00 | 44.00 | 44.40 | 48.30 | 0.00 | - | 10 | 101 | 54.74% |
| PHM250117C00072500 | 2023-11-10 12:17PM EDT | 72.50 | 19.30 | 30.30 | 31.10 | 0.00 | - | 1 | 50 | 0.00% |
| PHM250117C00075000 | 2024-04-02 9:30AM EDT | 75.00 | 43.14 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| PHM250117C00077500 | 2024-02-20 12:39PM EDT | 77.50 | 31.23 | 42.70 | 43.60 | 0.00 | - | 2 | 54 | 68.53% |
| PHM250117C00080000 | 2024-05-10 12:24PM EDT | 80.00 | 41.50 | 34.70 | 35.60 | 0.00 | - | 1 | 780 | 37.96% |
| PHM250117C00082500 | 2024-04-15 12:08PM EDT | 82.50 | 33.40 | 41.90 | 45.10 | 0.00 | - | 5 | 62 | 83.45% |
| PHM250117C00085000 | 2024-04-25 11:00AM EDT | 85.00 | 29.60 | 33.00 | 33.80 | 0.00 | - | 1 | 1,347 | 49.63% |
| PHM250117C00087500 | 2024-06-06 9:52AM EDT | 87.50 | 32.60 | 30.30 | 31.80 | 0.00 | - | 2 | 60 | 48.63% |
| PHM250117C00090000 | 2024-05-20 10:18AM EDT | 90.00 | 34.10 | 28.30 | 29.50 | 0.00 | - | 1 | 858 | 46.27% |
| PHM250117C00092500 | 2024-03-08 10:51AM EDT | 92.50 | 30.20 | 30.90 | 31.40 | 0.00 | - | 3 | 54 | 58.65% |
| PHM250117C00095000 | 2024-05-15 2:26PM EDT | 95.00 | 32.25 | 24.80 | 25.40 | 0.00 | - | 1 | 526 | 43.34% |
| PHM250117C00097500 | 2024-03-25 2:58PM EDT | 97.50 | 27.80 | 22.90 | 25.40 | 0.00 | - | 1 | 79 | 48.83% |
| PHM250117C00100000 | 2024-06-10 1:14PM EDT | 100.00 | 20.45 | 21.30 | 21.80 | 0.00 | - | 10 | 285 | 41.66% |
| PHM250117C00105000 | 2024-06-04 3:19PM EDT | 105.00 | 17.20 | 17.90 | 18.40 | 0.00 | - | 1 | 244 | 39.92% |
| PHM250117C00110000 | 2024-06-12 9:48AM EDT | 110.00 | 17.71 | 14.90 | 15.40 | 0.00 | - | 4 | 792 | 38.68% |
| PHM250117C00115000 | 2024-06-11 9:58AM EDT | 115.00 | 12.00 | 12.20 | 12.70 | +1.20 | +11.11% | 10 | 140 | 37.53% |
| PHM250117C00120000 | 2024-06-12 1:40PM EDT | 120.00 | 11.20 | 9.90 | 10.30 | 0.00 | - | 5 | 1,194 | 36.43% |
| PHM250117C00125000 | 2024-06-14 1:00PM EDT | 125.00 | 7.90 | 7.80 | 8.30 | -0.17 | -2.11% | 29 | 253 | 35.66% |
| PHM250117C00130000 | 2024-06-13 9:54AM EDT | 130.00 | 6.37 | 6.10 | 6.50 | 0.00 | - | 4 | 200 | 34.66% |
| PHM250117C00135000 | 2024-06-10 2:32PM EDT | 135.00 | 4.60 | 4.70 | 6.90 | 0.00 | - | 1 | 151 | 39.77% |
| PHM250117C00140000 | 2024-06-07 10:22AM EDT | 140.00 | 3.00 | 3.60 | 4.00 | 0.00 | - | 22 | 105 | 33.72% |
| PHM250117C00145000 | 2024-05-28 12:04PM EDT | 145.00 | 2.95 | 2.75 | 3.10 | 0.00 | - | 1 | 69 | 33.37% |
| PHM250117C00150000 | 2024-06-07 12:28PM EDT | 150.00 | 1.85 | 2.10 | 2.40 | 0.00 | - | 1 | 66 | 33.14% |
| PHM250117C00155000 | 2024-06-10 1:02PM EDT | 155.00 | 1.55 | 1.60 | 1.85 | 0.00 | - | 1 | 239 | 32.96% |
| PHM250117C00160000 | 2024-06-07 1:56PM EDT | 160.00 | 1.10 | 1.15 | 1.40 | 0.00 | - | 1 | 7 | 32.70% |
| PHM250117C00165000 | 2024-05-17 10:44AM EDT | 165.00 | 1.60 | 0.85 | 1.10 | 0.00 | - | 1 | 5 | 32.80% |
| PHM250117C00175000 | 2024-06-04 3:30PM EDT | 175.00 | 0.45 | 0.45 | 0.70 | 0.00 | - | 2 | 35 | 33.23% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM250117P00020000 | 2024-03-05 10:52AM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 29 | 92.38% |
| PHM250117P00022500 | 2023-11-21 12:34PM EDT | 22.50 | 0.37 | 0.00 | 0.20 | 0.00 | - | 2 | 18 | 89.26% |
| PHM250117P00025000 | 2023-10-05 10:12AM EDT | 25.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 86 | 94.73% |
| PHM250117P00030000 | 2024-05-20 2:52PM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 3,042 | 75.88% |
| PHM250117P00035000 | 2024-02-21 4:05PM EDT | 35.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 5 | 6 | 71.97% |
| PHM250117P00037500 | 2024-02-27 1:16PM EDT | 37.50 | 0.15 | 0.05 | 0.35 | 0.00 | - | 3 | 14 | 67.97% |
| PHM250117P00040000 | 2024-06-11 2:30PM EDT | 40.00 | 0.17 | 0.00 | 1.40 | 0.00 | - | 4 | 321 | 79.39% |
| PHM250117P00042500 | 2024-03-07 4:30PM EDT | 42.50 | 0.39 | 0.05 | 0.70 | 0.00 | - | 19 | 29 | 67.14% |
| PHM250117P00045000 | 2024-05-28 1:01PM EDT | 45.00 | 0.18 | 0.00 | 1.45 | 0.00 | - | 5 | 276 | 71.68% |
| PHM250117P00047500 | 2024-04-02 9:30AM EDT | 47.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4 | 238 | 25.00% |
| PHM250117P00050000 | 2024-04-23 3:52PM EDT | 50.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 14 | 388 | 25.00% |
| PHM250117P00055000 | 2024-06-11 1:01PM EDT | 55.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 138 | 1,292 | 49.12% |
| PHM250117P00057500 | 2024-02-13 10:30AM EDT | 57.50 | 1.50 | 0.25 | 1.00 | 0.00 | - | 1 | 183 | 53.03% |
| PHM250117P00060000 | 2024-05-23 1:38PM EDT | 60.00 | 0.47 | 0.10 | 1.70 | 0.00 | - | 4 | 630 | 54.13% |
| PHM250117P00062500 | 2024-05-23 10:25AM EDT | 62.50 | 0.58 | 0.10 | 1.75 | 0.00 | - | 6 | 176 | 51.49% |
| PHM250117P00065000 | 2024-06-07 9:30AM EDT | 65.00 | 0.50 | 0.15 | 1.85 | 0.00 | - | 6 | 1,025 | 57.85% |
| PHM250117P00067500 | 2024-05-22 10:03AM EDT | 67.50 | 0.75 | 0.20 | 1.90 | 0.00 | - | 1 | 469 | 55.12% |
| PHM250117P00070000 | 2024-05-23 10:23AM EDT | 70.00 | 0.85 | 0.35 | 2.00 | 0.00 | - | 1 | 1,127 | 52.83% |
| PHM250117P00072500 | 2024-05-03 2:50PM EDT | 72.50 | 1.00 | 0.40 | 1.00 | 0.00 | - | 1 | 218 | 41.41% |
| PHM250117P00075000 | 2024-05-31 3:53PM EDT | 75.00 | 0.90 | 0.80 | 1.05 | 0.00 | - | 2 | 1,034 | 39.36% |
| PHM250117P00077500 | 2024-06-07 9:30AM EDT | 77.50 | 1.23 | 1.00 | 1.25 | 0.00 | - | 7 | 355 | 38.56% |
| PHM250117P00080000 | 2024-06-12 1:36PM EDT | 80.00 | 1.14 | 1.15 | 1.50 | 0.00 | - | 10 | 1,103 | 37.93% |
| PHM250117P00082500 | 2024-04-15 2:44PM EDT | 82.50 | 3.10 | 1.15 | 1.30 | 0.00 | - | 6 | 386 | 33.97% |
| PHM250117P00085000 | 2024-06-11 1:26PM EDT | 85.00 | 2.20 | 1.70 | 2.05 | 0.00 | - | 51 | 900 | 36.29% |
| PHM250117P00087500 | 2024-06-07 10:33AM EDT | 87.50 | 2.50 | 2.10 | 2.40 | 0.00 | - | 3 | 279 | 35.58% |
| PHM250117P00090000 | 2024-06-07 11:26AM EDT | 90.00 | 3.00 | 2.55 | 2.80 | 0.00 | - | 5 | 361 | 34.90% |
| PHM250117P00092500 | 2024-06-11 3:30PM EDT | 92.50 | 3.50 | 3.00 | 3.30 | 0.00 | - | 2 | 234 | 34.44% |
| PHM250117P00095000 | 2024-06-12 11:14AM EDT | 95.00 | 3.80 | 3.50 | 3.80 | +0.70 | +22.58% | 1 | 198 | 33.72% |
| PHM250117P00097500 | 2024-05-21 11:08AM EDT | 97.50 | 3.70 | 4.00 | 4.50 | 0.00 | - | 1 | 14 | 33.53% |
| PHM250117P00100000 | 2024-06-14 10:30AM EDT | 100.00 | 5.20 | 4.70 | 5.10 | -0.13 | -2.44% | 1 | 189 | 32.72% |
| PHM250117P00105000 | 2024-06-11 1:39PM EDT | 105.00 | 7.20 | 6.20 | 6.70 | 0.00 | - | 1 | 242 | 31.73% |
| PHM250117P00110000 | 2024-06-14 10:05AM EDT | 110.00 | 8.80 | 8.10 | 8.50 | +0.30 | +3.53% | 3 | 168 | 30.38% |
| PHM250117P00115000 | 2024-06-13 10:59AM EDT | 115.00 | 11.00 | 10.30 | 10.80 | +0.67 | +6.49% | 10 | 148 | 29.49% |
| PHM250117P00120000 | 2024-05-23 1:22PM EDT | 120.00 | 13.70 | 12.90 | 13.40 | +0.10 | +0.74% | 10 | 10 | 28.39% |
| PHM250117P00125000 | 2024-06-05 2:49PM EDT | 125.00 | 15.90 | 15.70 | 16.80 | +0.30 | +1.92% | 2 | 5 | 28.58% |
| PHM250117P00130000 | 2024-05-30 2:49PM EDT | 130.00 | 18.90 | 19.10 | 19.80 | 0.00 | - | 2 | 5 | 26.46% |
© 2024 Yahoo. All rights reserved.