PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM260116C00040000 | 2024-01-29 11:12AM EDT | 40.00 | 67.80 | 67.50 | 70.20 | 0.00 | - | - | 6 | 0.00% |
| PHM260116C00045000 | 2023-12-14 1:47PM EDT | 45.00 | 62.88 | 62.40 | 64.50 | 0.00 | - | 2 | 1 | 0.00% |
| PHM260116C00047500 | 2023-12-29 12:27PM EDT | 47.50 | 60.35 | 60.60 | 63.60 | 0.00 | - | 5 | 5 | 0.00% |
| PHM260116C00050000 | 2024-02-29 1:56PM EDT | 50.00 | 62.28 | 72.60 | 76.80 | 0.00 | - | 2 | 1 | 89.74% |
| PHM260116C00055000 | 2024-01-08 12:22PM EDT | 55.00 | 53.87 | 52.80 | 54.30 | 0.00 | - | 2 | 2 | 0.00% |
| PHM260116C00060000 | 2024-04-25 9:45AM EDT | 60.00 | 53.93 | 57.90 | 60.30 | 0.00 | - | 1 | 4 | 53.89% |
| PHM260116C00065000 | 2024-03-20 3:54PM EDT | 65.00 | 55.73 | 45.50 | 49.90 | 0.00 | - | 6 | 5 | 28.75% |
| PHM260116C00067500 | 2024-05-02 10:55AM EDT | 67.50 | 51.36 | 54.90 | 57.00 | 0.00 | - | - | 3 | 60.46% |
| PHM260116C00072500 | 2023-11-06 10:36AM EDT | 72.50 | 24.92 | 31.20 | 33.50 | 0.00 | - | 1 | 2 | 0.00% |
| PHM260116C00075000 | 2023-12-11 11:25AM EDT | 75.00 | 32.80 | 39.10 | 40.20 | 0.00 | - | 1 | 2 | 24.29% |
| PHM260116C00077500 | 2023-09-21 11:14AM EDT | 77.50 | 17.50 | 13.20 | 17.30 | 0.00 | - | - | 1 | 0.00% |
| PHM260116C00080000 | 2024-03-07 12:21PM EDT | 80.00 | 44.04 | 45.70 | 47.00 | 0.00 | - | 1 | 7 | 54.46% |
| PHM260116C00085000 | 2024-01-04 4:16PM EDT | 85.00 | 30.50 | 32.00 | 34.40 | 0.00 | - | 1 | 7 | 31.91% |
| PHM260116C00087500 | 2024-06-06 9:51AM EDT | 87.50 | 38.60 | 36.60 | 39.00 | 0.00 | - | 4 | 4 | 46.96% |
| PHM260116C00090000 | 2024-06-05 1:26PM EDT | 90.00 | 36.30 | 34.80 | 37.30 | 0.00 | - | 2 | 9 | 46.25% |
| PHM260116C00092500 | 2024-01-08 10:57AM EDT | 92.50 | 27.56 | 26.40 | 27.50 | 0.00 | - | 1 | 6 | 27.48% |
| PHM260116C00095000 | 2024-06-07 10:18AM EDT | 95.00 | 30.49 | 32.20 | 33.40 | 0.00 | - | 1 | 6 | 43.60% |
| PHM260116C00100000 | 2024-04-23 9:47AM EDT | 100.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 87 | 0.00% |
| PHM260116C00105000 | 2024-06-14 10:55AM EDT | 105.00 | 25.90 | 26.30 | 27.40 | +0.90 | +3.60% | 1 | 105 | 41.43% |
| PHM260116C00110000 | 2024-06-10 10:41AM EDT | 110.00 | 23.00 | 23.60 | 24.60 | 0.00 | - | 1 | 16 | 40.34% |
| PHM260116C00115000 | 2024-06-07 1:58PM EDT | 115.00 | 19.92 | 21.00 | 22.30 | 0.00 | - | 5 | 32 | 39.90% |
| PHM260116C00120000 | 2024-06-11 9:51AM EDT | 120.00 | 17.42 | 18.90 | 19.80 | 0.00 | - | 1 | 19 | 38.83% |
| PHM260116C00125000 | 2024-05-16 12:04PM EDT | 125.00 | 21.40 | 16.20 | 17.80 | 0.00 | - | 2 | 7 | 38.38% |
| PHM260116C00130000 | 2024-05-13 12:22PM EDT | 130.00 | 17.50 | 15.20 | 16.40 | 0.00 | - | 5 | 22 | 38.72% |
| PHM260116C00135000 | 2024-05-29 11:06AM EDT | 135.00 | 12.78 | 13.00 | 14.00 | 0.00 | - | 1 | 12 | 37.06% |
| PHM260116C00140000 | 2024-06-04 1:05PM EDT | 140.00 | 11.00 | 11.40 | 12.50 | 0.00 | - | 1 | 14 | 36.74% |
| PHM260116C00145000 | 2024-05-29 11:06AM EDT | 145.00 | 9.63 | 9.90 | 10.80 | 0.00 | - | 1 | 2 | 35.81% |
| PHM260116C00150000 | 2024-04-10 9:30AM EDT | 150.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| PHM260116C00155000 | 2024-04-10 9:30AM EDT | 155.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| PHM260116C00160000 | 2024-03-20 2:40PM EDT | 160.00 | 7.72 | 5.40 | 5.90 | 0.00 | - | 6 | 0 | 31.68% |
| PHM260116C00165000 | 2024-06-11 12:20PM EDT | 165.00 | 5.00 | 5.70 | 6.50 | 0.00 | - | 5 | 7 | 34.52% |
| PHM260116C00170000 | 2024-03-25 12:31PM EDT | 170.00 | 7.10 | 5.00 | 5.50 | 0.00 | - | 1 | 1 | 33.80% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM260116P00035000 | 2024-04-17 3:45PM EDT | 35.00 | 0.60 | 0.05 | 1.65 | 0.00 | - | - | 1 | 56.27% |
| PHM260116P00037500 | 2024-03-18 11:53AM EDT | 37.50 | 0.60 | 0.15 | 1.10 | 0.00 | - | 1 | 5 | 50.10% |
| PHM260116P00040000 | 2024-03-20 11:40AM EDT | 40.00 | 0.75 | 0.45 | 1.20 | 0.00 | - | 3 | 9 | 50.05% |
| PHM260116P00042500 | 2023-09-20 2:16PM EDT | 42.50 | 2.75 | 3.00 | 5.20 | 0.00 | - | 1 | 2 | 71.70% |
| PHM260116P00045000 | 2023-12-07 4:28PM EDT | 45.00 | 1.85 | 1.20 | 2.80 | 0.00 | - | 2 | 17 | 55.13% |
| PHM260116P00047500 | 2024-03-18 9:51AM EDT | 47.50 | 1.19 | 0.50 | 1.95 | 0.00 | - | 42 | 2 | 51.97% |
| PHM260116P00050000 | 2024-04-16 9:30AM EDT | 50.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 12.50% |
| PHM260116P00055000 | 2024-04-10 2:34PM EDT | 55.00 | 1.50 | 0.45 | 1.40 | 0.00 | - | 1 | 80 | 40.81% |
| PHM260116P00060000 | 2024-06-13 3:43PM EDT | 60.00 | 1.54 | 1.35 | 1.85 | 0.00 | - | 11 | 184 | 39.38% |
| PHM260116P00062500 | 2024-05-15 10:38AM EDT | 62.50 | 1.65 | 1.65 | 2.15 | 0.00 | - | 1 | 3 | 38.90% |
| PHM260116P00065000 | 2024-05-17 2:49PM EDT | 65.00 | 1.95 | 1.90 | 2.45 | 0.00 | - | 80 | 167 | 38.28% |
| PHM260116P00067500 | 2024-03-12 3:50PM EDT | 67.50 | 2.90 | 2.95 | 3.20 | 0.00 | - | 80 | 0 | 39.44% |
| PHM260116P00070000 | 2024-06-10 10:29AM EDT | 70.00 | 2.80 | 2.50 | 3.10 | 0.00 | - | 5 | 396 | 36.95% |
| PHM260116P00072500 | 2024-05-20 9:30AM EDT | 72.50 | 2.75 | 2.85 | 3.40 | 0.00 | - | 80 | 80 | 36.05% |
| PHM260116P00075000 | 2024-06-07 11:25AM EDT | 75.00 | 3.65 | 3.20 | 3.80 | 0.00 | - | 1 | 60 | 35.44% |
| PHM260116P00077500 | 2024-05-20 9:30AM EDT | 77.50 | 5.06 | 3.70 | 4.10 | 0.00 | - | 28 | 30 | 34.42% |
| PHM260116P00080000 | 2024-04-19 3:54PM EDT | 80.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
| PHM260116P00082500 | 2023-12-18 1:45PM EDT | 82.50 | 7.90 | 6.70 | 7.20 | 0.00 | - | 1 | 11 | 39.08% |
| PHM260116P00085000 | 2024-06-12 10:42AM EDT | 85.00 | 4.75 | 5.20 | 5.80 | 0.00 | - | 2 | 8 | 33.25% |
| PHM260116P00087500 | 2024-01-05 3:33PM EDT | 87.50 | 9.70 | 7.60 | 8.10 | 0.00 | - | 1 | 1 | 36.90% |
| PHM260116P00090000 | 2024-04-19 10:57AM EDT | 90.00 | 8.70 | 5.60 | 6.40 | 0.00 | - | 1 | 13 | 30.68% |
| PHM260116P00092500 | 2024-05-23 12:12PM EDT | 92.50 | 7.60 | 7.10 | 7.70 | 0.00 | - | 1 | 3 | 31.65% |
| PHM260116P00095000 | 2024-05-30 3:54PM EDT | 95.00 | 7.75 | 7.80 | 8.40 | 0.00 | - | 1 | 241 | 31.08% |
| PHM260116P00097500 | 2024-06-14 9:48AM EDT | 97.50 | 9.00 | 8.60 | 9.20 | +0.60 | +7.14% | 1 | 3 | 30.63% |
| PHM260116P00100000 | 2024-06-03 11:29AM EDT | 100.00 | 9.10 | 9.40 | 10.00 | 0.00 | - | 1 | 40 | 30.09% |
| PHM260116P00105000 | 2024-05-30 3:54PM EDT | 105.00 | 11.05 | 9.30 | 11.90 | 0.00 | - | 1 | 12 | 29.31% |
| PHM260116P00110000 | 2024-05-16 1:50PM EDT | 110.00 | 11.80 | 11.30 | 13.90 | 0.00 | - | 1 | 14 | 28.32% |
| PHM260116P00115000 | 2024-06-07 12:01PM EDT | 115.00 | 16.63 | 15.10 | 16.30 | 0.00 | - | 1 | 5 | 27.66% |
| PHM260116P00120000 | 2024-05-16 1:12PM EDT | 120.00 | 15.90 | 17.80 | 18.80 | 0.00 | - | 1 | 4 | 26.77% |
| PHM260116P00125000 | 2024-05-17 2:47PM EDT | 125.00 | 19.20 | 20.50 | 21.70 | 0.00 | - | 10 | 10 | 26.18% |
| PHM260116P00130000 | 2024-03-14 10:31AM EDT | 130.00 | 26.18 | 26.20 | 27.00 | 0.00 | - | 1 | 1 | 29.45% |
| PHM260116P00155000 | 2024-02-29 2:59PM EDT | 155.00 | 47.00 | 37.10 | 40.00 | 0.00 | - | 1 | 1 | 0.00% |
| PHM260116P00175000 | 2024-04-02 9:30AM EDT | 175.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.