PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240524C00105000 | 2024-05-08 2:27PM EDT | 2024-05-24 | 11.50 | 13.80 | 14.70 | 0.00 | - | 1 | 1 | 55.27% |
| PHM240531C00105000 | 2024-05-06 9:45AM EDT | 2024-05-31 | 13.49 | 12.80 | 16.20 | 0.00 | - | 1 | 5 | 80.59% |
| PHM240607C00105000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 13.70 | 12.50 | 15.90 | 0.00 | - | 1 | 2 | 61.87% |
| PHM240621C00105000 | 2024-05-15 9:31AM EDT | 2024-06-21 | 16.00 | 14.70 | 15.30 | 0.00 | - | 1 | 180 | 41.31% |
| PHM240719C00105000 | 2024-05-15 3:46PM EDT | 2024-07-19 | 18.70 | 15.20 | 16.30 | 0.00 | - | 2 | 113 | 38.72% |
| PHM240920C00105000 | 2024-04-22 11:08AM EDT | 2024-09-20 | 10.60 | 18.30 | 18.90 | 0.00 | - | 2 | 16 | 39.67% |
| PHM241018C00105000 | 2024-04-08 3:31PM EDT | 2024-10-18 | 19.17 | 17.10 | 18.10 | 0.00 | - | - | 1 | 32.62% |
| PHM250117C00105000 | 2024-04-15 10:10AM EDT | 2025-01-17 | 17.60 | 22.20 | 22.70 | 0.00 | - | 1 | 244 | 40.09% |
| PHM250620C00105000 | 2024-04-17 10:51AM EDT | 2025-06-20 | 19.23 | 26.30 | 27.40 | 0.00 | - | - | 1 | 42.25% |
| PHM251219C00105000 | 2024-05-14 11:26AM EDT | 2025-12-19 | 28.30 | 30.00 | 31.10 | 0.00 | - | 10 | 42 | 42.01% |
| PHM260116C00105000 | 2024-04-25 1:13PM EDT | 2026-01-16 | 25.20 | 30.40 | 31.60 | 0.00 | - | 8 | 104 | 41.96% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240524P00105000 | 2024-05-13 11:29AM EDT | 2024-05-24 | 0.17 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 70.12% |
| PHM240531P00105000 | 2024-05-03 2:53PM EDT | 2024-05-31 | 0.48 | 0.05 | 0.50 | 0.00 | - | 1 | 3 | 49.61% |
| PHM240607P00105000 | 2024-05-08 1:02PM EDT | 2024-06-07 | 0.65 | 0.10 | 0.30 | 0.00 | - | - | 1 | 35.65% |
| PHM240614P00105000 | 2024-05-08 12:10PM EDT | 2024-06-14 | 0.93 | 0.25 | 0.45 | 0.00 | - | 10 | 20 | 34.13% |
| PHM240621P00105000 | 2024-05-17 1:04PM EDT | 2024-06-21 | 0.57 | 0.45 | 0.60 | 0.00 | - | 2 | 1,555 | 32.98% |
| PHM240628P00105000 | 2024-05-14 1:57PM EDT | 2024-06-28 | 1.06 | 0.60 | 2.75 | 0.00 | - | 1 | 11 | 52.00% |
| PHM240719P00105000 | 2024-05-17 3:34PM EDT | 2024-07-19 | 1.10 | 1.05 | 1.25 | +0.02 | +1.85% | 2 | 300 | 30.98% |
| PHM240920P00105000 | 2024-05-15 11:15AM EDT | 2024-09-20 | 2.80 | 2.05 | 3.00 | 0.00 | - | 5 | 20 | 31.24% |
| PHM241018P00105000 | 2024-05-13 10:14AM EDT | 2024-10-18 | 3.70 | 3.40 | 3.70 | 0.00 | - | 5 | 35 | 31.26% |
| PHM250117P00105000 | 2024-05-07 10:09AM EDT | 2025-01-17 | 5.80 | 5.20 | 5.70 | 0.00 | - | 1 | 239 | 31.20% |
| PHM250620P00105000 | 2024-04-16 1:33PM EDT | 2025-06-20 | 12.80 | 7.70 | 8.30 | 0.00 | - | 19 | 21 | 30.66% |
| PHM251219P00105000 | 2024-05-07 10:04AM EDT | 2025-12-19 | 10.09 | 9.60 | 10.50 | 0.00 | - | - | 1 | 29.65% |
| PHM260116P00105000 | 2024-05-16 1:40PM EDT | 2026-01-16 | 10.00 | 9.90 | 10.80 | 0.00 | - | 1 | 11 | 29.52% |
© 2024 Yahoo. All rights reserved.