PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240524C00125000 | 2024-05-16 2:16PM EDT | 2024-05-24 | 0.50 | 0.25 | 0.40 | -0.80 | -61.54% | 31 | 24 | 32.72% |
| PHM240531C00125000 | 2024-05-06 10:48AM EDT | 2024-05-31 | 1.10 | 0.50 | 0.65 | 0.00 | - | - | 1 | 27.39% |
| PHM240607C00125000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 1.00 | 0.95 | 1.15 | -0.60 | -37.50% | 2 | 20 | 28.28% |
| PHM240614C00125000 | 2024-05-09 3:39PM EDT | 2024-06-14 | 1.60 | 1.45 | 1.80 | 0.00 | - | 2 | 2 | 30.42% |
| PHM240621C00125000 | 2024-05-17 10:43AM EDT | 2024-06-21 | 1.89 | 1.80 | 1.95 | +0.05 | +2.72% | 17 | 649 | 28.38% |
| PHM240719C00125000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 3.30 | 3.20 | 3.50 | -0.50 | -13.16% | 3 | 222 | 29.71% |
| PHM240920C00125000 | 2024-05-17 11:21AM EDT | 2024-09-20 | 6.50 | 6.40 | 6.80 | -1.10 | -14.47% | 2 | 115 | 33.17% |
| PHM241018C00125000 | 2024-05-16 9:59AM EDT | 2024-10-18 | 8.65 | 7.50 | 8.00 | 0.00 | - | 3 | 8 | 33.92% |
| PHM250117C00125000 | 2024-05-17 12:14PM EDT | 2025-01-17 | 10.90 | 10.90 | 11.40 | 0.00 | - | 5 | 272 | 35.65% |
| PHM250620C00125000 | 2024-05-14 2:21PM EDT | 2025-06-20 | 14.60 | 15.50 | 16.20 | 0.00 | - | 30 | 51 | 37.60% |
| PHM251219C00125000 | 2024-04-08 12:31PM EDT | 2025-12-19 | 19.72 | 17.30 | 18.00 | 0.00 | - | 2 | 158 | 34.17% |
| PHM260116C00125000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 21.40 | 19.90 | 21.10 | 0.00 | - | 2 | 7 | 38.47% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621P00125000 | 2024-05-16 1:36PM EDT | 2024-06-21 | 6.70 | 7.30 | 7.60 | 0.00 | - | 2 | 127 | 26.20% |
| PHM240719P00125000 | 2024-05-15 3:50PM EDT | 2024-07-19 | 7.17 | 6.20 | 8.70 | 0.00 | - | 38 | 53 | 25.77% |
| PHM240920P00125000 | 2024-05-17 11:35AM EDT | 2024-09-20 | 11.20 | 10.60 | 11.00 | +1.20 | +12.00% | 2 | 55 | 26.87% |
| PHM250117P00125000 | 2024-05-07 10:13AM EDT | 2025-01-17 | 14.30 | 12.60 | 14.00 | 0.00 | - | 2 | 4 | 27.09% |
| PHM250620P00125000 | 2024-05-13 1:51PM EDT | 2025-06-20 | 17.40 | 16.00 | 16.80 | 0.00 | - | 57 | 156 | 26.89% |
© 2024 Yahoo. All rights reserved.