PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240920C00060000 | 2024-08-28 1:07PM EDT | 60.00 | 71.10 | 83.70 | 86.70 | 0.00 | - | 1 | 0 | 557.03% |
| PHM240920C00075000 | 2024-09-11 3:54PM EDT | 75.00 | 56.23 | 69.00 | 71.00 | 0.00 | - | 2 | 0 | 318.75% |
| PHM240920C00080000 | 2024-09-12 11:48AM EDT | 80.00 | 54.30 | 63.70 | 66.00 | 0.00 | - | 1 | 0 | 513.28% |
| PHM240920C00085000 | 2024-09-11 9:40AM EDT | 85.00 | 45.00 | 58.70 | 61.40 | 0.00 | - | 2 | 0 | 302.34% |
| PHM240920C00090000 | 2024-09-16 1:56PM EDT | 90.00 | 50.23 | 53.80 | 56.30 | 0.00 | - | 2 | 0 | 272.66% |
| PHM240920C00095000 | 2024-09-10 11:51AM EDT | 95.00 | 35.71 | 48.70 | 51.40 | 0.00 | - | 1 | 1 | 244.53% |
| PHM240920C00097500 | 2024-09-12 10:46AM EDT | 97.50 | 37.44 | 46.50 | 48.50 | 0.00 | - | 2 | 0 | 200.00% |
| PHM240920C00100000 | 2024-09-17 11:56AM EDT | 100.00 | 40.70 | 43.50 | 46.90 | 0.00 | - | 1 | 1 | 257.03% |
| PHM240920C00105000 | 2024-09-17 12:00PM EDT | 105.00 | 35.11 | 38.80 | 41.00 | 0.00 | - | 10 | 8 | 309.96% |
| PHM240920C00110000 | 2024-09-17 12:07PM EDT | 110.00 | 30.00 | 33.50 | 36.90 | 0.00 | - | 2 | 2 | 199.22% |
| PHM240920C00115000 | 2024-09-16 1:20PM EDT | 115.00 | 25.38 | 28.80 | 31.40 | 0.00 | - | 1 | 0 | 155.08% |
| PHM240920C00119000 | 2024-09-05 1:46PM EDT | 119.00 | 10.30 | 24.20 | 27.60 | 0.00 | - | - | 0 | 242.77% |
| PHM240920C00120000 | 2024-09-18 2:00PM EDT | 120.00 | 22.00 | 23.90 | 26.00 | 0.00 | - | 1 | 11 | 205.08% |
| PHM240920C00121000 | 2024-09-06 10:00AM EDT | 121.00 | 11.90 | 22.50 | 25.10 | 0.00 | - | 5 | 0 | 203.71% |
| PHM240920C00123000 | 2024-08-20 12:02PM EDT | 123.00 | 6.30 | 20.90 | 23.20 | 0.00 | - | - | 0 | 106.25% |
| PHM240920C00124000 | 2024-09-13 9:33AM EDT | 124.00 | 14.81 | 19.70 | 22.40 | 0.00 | - | 10 | 1 | 101.56% |
| PHM240920C00125000 | 2024-09-18 2:00PM EDT | 125.00 | 16.20 | 18.10 | 20.90 | 0.00 | - | 75 | 200 | 166.31% |
| PHM240920C00126000 | 2024-08-23 1:29PM EDT | 126.00 | 11.00 | 17.60 | 20.40 | 0.00 | - | 1 | 15 | 78.13% |
| PHM240920C00127000 | 2024-09-12 3:59PM EDT | 127.00 | 8.85 | 17.00 | 19.10 | 0.00 | - | 1 | 8 | 88.28% |
| PHM240920C00128000 | 2024-09-06 11:17AM EDT | 128.00 | 5.13 | 16.10 | 18.80 | 0.00 | - | 3 | 41 | 121.88% |
| PHM240920C00129000 | 2024-09-13 9:33AM EDT | 129.00 | 9.95 | 15.30 | 17.10 | 0.00 | - | 10 | 49 | 97.46% |
| PHM240920C00130000 | 2024-09-19 12:39PM EDT | 130.00 | 13.69 | 13.20 | 16.00 | +2.69 | +24.45% | 1 | 540 | 137.79% |
| PHM240920C00131000 | 2024-09-12 3:29PM EDT | 131.00 | 5.40 | 13.50 | 15.00 | 0.00 | - | 26 | 36 | 91.11% |
| PHM240920C00132000 | 2024-09-18 1:50PM EDT | 132.00 | 8.79 | 11.20 | 14.00 | 0.00 | - | 13 | 62 | 124.22% |
| PHM240920C00133000 | 2024-09-18 2:28PM EDT | 133.00 | 9.55 | 10.90 | 12.90 | 0.00 | - | 4 | 32 | 113.38% |
| PHM240920C00134000 | 2024-09-18 2:32PM EDT | 134.00 | 11.23 | 10.30 | 11.90 | +1.38 | +14.01% | 16 | 0 | 62.70% |
| PHM240920C00135000 | 2024-09-19 10:16AM EDT | 135.00 | 9.00 | 8.10 | 12.20 | +0.25 | +2.86% | 38 | 0 | 62.31% |
| PHM240920C00136000 | 2024-09-19 12:50PM EDT | 136.00 | 7.80 | 8.20 | 11.40 | +2.40 | +44.44% | 2 | 52 | 89.21% |
| PHM240920C00137000 | 2024-09-19 10:13AM EDT | 137.00 | 5.80 | 8.00 | 9.10 | +0.36 | +6.62% | 18 | 81 | 72.66% |
| PHM240920C00138000 | 2024-09-18 3:42PM EDT | 138.00 | 5.90 | 6.50 | 8.30 | +1.80 | +43.90% | 2 | 21 | 59.96% |
| PHM240920C00139000 | 2024-09-19 12:59PM EDT | 139.00 | 5.90 | 6.20 | 6.70 | +2.20 | +59.46% | 10 | 46 | 55.76% |
| PHM240920C00140000 | 2024-09-19 2:01PM EDT | 140.00 | 5.69 | 5.30 | 5.70 | +2.91 | +104.68% | 66 | 423 | 51.17% |
| PHM240920C00141000 | 2024-09-19 3:53PM EDT | 141.00 | 4.55 | 4.50 | 4.80 | +2.35 | +106.82% | 112 | 0 | 53.96% |
| PHM240920C00142000 | 2024-09-19 3:41PM EDT | 142.00 | 3.36 | 3.30 | 4.00 | +1.78 | +112.66% | 29 | 427 | 51.81% |
| PHM240920C00143000 | 2024-09-19 1:11PM EDT | 143.00 | 2.45 | 2.80 | 3.50 | +1.45 | +145.00% | 17 | 0 | 55.96% |
| PHM240920C00144000 | 2024-09-19 3:53PM EDT | 144.00 | 2.35 | 1.95 | 2.50 | +1.45 | +161.11% | 63 | 117 | 46.19% |
| PHM240920C00145000 | 2024-09-19 3:40PM EDT | 145.00 | 1.50 | 1.65 | 1.95 | +0.85 | +130.77% | 770 | 886 | 45.78% |
| PHM240920C00147000 | 2024-09-18 11:49AM EDT | 147.00 | 0.42 | 0.40 | 1.05 | 0.00 | - | 1 | 4 | 43.85% |
| PHM240920C00148000 | 2024-09-19 1:55PM EDT | 148.00 | 0.45 | 0.45 | 0.70 | -0.05 | -10.00% | 16 | 0 | 42.24% |
| PHM240920C00150000 | 2024-09-19 1:18PM EDT | 150.00 | 0.20 | 0.25 | 0.35 | +0.05 | +33.33% | 1 | 209 | 43.36% |
| PHM240920C00155000 | 2024-09-16 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 18 | 56.84% |
| PHM240920C00160000 | 2024-07-22 10:41AM EDT | 160.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 79.59% |
| PHM240920C00165000 | 2024-07-23 10:36AM EDT | 165.00 | 0.13 | 0.00 | 2.00 | 0.00 | - | 6 | 16 | 148.54% |
| PHM240920C00170000 | 2024-03-20 9:32AM EDT | 170.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240920P00055000 | 2024-06-20 11:26AM EDT | 55.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 158 | 163 | 797.66% |
| PHM240920P00060000 | 2024-01-31 4:06PM EDT | 60.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | - | 5 | 610.94% |
| PHM240920P00065000 | 2024-02-02 2:37PM EDT | 65.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 576.56% |
| PHM240920P00070000 | 2024-04-02 9:39AM EDT | 70.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 29 | 9 | 50.00% |
| PHM240920P00075000 | 2024-08-15 11:37AM EDT | 75.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 516.02% |
| PHM240920P00080000 | 2024-05-15 1:52PM EDT | 80.00 | 0.37 | 0.15 | 1.75 | 0.00 | - | 1 | 4 | 505.66% |
| PHM240920P00085000 | 2024-08-23 3:26PM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 31 | 385.55% |
| PHM240920P00090000 | 2024-08-09 12:52PM EDT | 90.00 | 0.37 | 0.00 | 0.30 | 0.00 | - | 2 | 664 | 301.95% |
| PHM240920P00095000 | 2024-09-19 3:22PM EDT | 95.00 | 0.01 | 0.00 | 0.10 | -0.01 | -50.00% | 10 | 484 | 234.38% |
| PHM240920P00097500 | 2024-09-13 2:44PM EDT | 97.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 6 | 54 | 298.05% |
| PHM240920P00100000 | 2024-09-11 12:22PM EDT | 100.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 2,603 | 262.50% |
| PHM240920P00105000 | 2024-09-19 3:22PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 10 | 516 | 170.31% |
| PHM240920P00109000 | 2024-09-13 3:02PM EDT | 109.00 | 0.10 | - | 0.05 | 0.00 | - | - | 14 | 164.84% |
| PHM240920P00110000 | 2024-09-16 11:32AM EDT | 110.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 219.53% |
| PHM240920P00111000 | 2024-09-16 10:51AM EDT | 111.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 142.97% |
| PHM240920P00112000 | 2024-09-04 11:49AM EDT | 112.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 15 | 0 | 207.62% |
| PHM240920P00113000 | 2024-09-06 10:26AM EDT | 113.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 201.56% |
| PHM240920P00114000 | 2024-09-11 10:37AM EDT | 114.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 11 | 0 | 195.70% |
| PHM240920P00115000 | 2024-09-17 11:36AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,744 | 125.78% |
| PHM240920P00116000 | 2024-09-10 2:31PM EDT | 116.00 | 0.26 | 0.00 | 0.60 | 0.00 | - | 13 | 103 | 175.98% |
| PHM240920P00117000 | 2024-09-19 9:44AM EDT | 117.00 | 0.05 | 0.00 | 0.25 | -0.25 | -83.33% | 8 | 53 | 146.09% |
| PHM240920P00118000 | 2024-09-16 9:59AM EDT | 118.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 77 | 113.28% |
| PHM240920P00119000 | 2024-09-19 9:55AM EDT | 119.00 | 0.01 | 0.00 | 0.20 | -0.08 | -88.89% | 2 | 60 | 131.25% |
| PHM240920P00120000 | 2024-09-18 3:44PM EDT | 120.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 443 | 131.25% |
| PHM240920P00121000 | 2024-09-11 12:16PM EDT | 121.00 | 0.93 | 0.00 | 0.25 | 0.00 | - | 17 | 36 | 126.17% |
| PHM240920P00122000 | 2024-09-19 1:57PM EDT | 122.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 29 | 90 | 121.48% |
| PHM240920P00123000 | 2024-09-19 1:27PM EDT | 123.00 | 0.05 | 0.00 | 0.25 | -0.01 | -16.67% | 2 | 91 | 116.41% |
| PHM240920P00124000 | 2024-09-19 3:59PM EDT | 124.00 | 0.05 | 0.00 | 0.10 | -1.48 | -96.73% | 12 | 10 | 96.88% |
| PHM240920P00125000 | 2024-09-19 3:53PM EDT | 125.00 | 0.05 | 0.00 | 0.10 | -0.08 | -61.54% | 8 | 0 | 92.58% |
| PHM240920P00126000 | 2024-09-19 2:38PM EDT | 126.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 2 | 38 | 93.75% |
| PHM240920P00127000 | 2024-09-17 3:34PM EDT | 127.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 93.36% |
| PHM240920P00128000 | 2024-09-17 3:35PM EDT | 128.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 2 | 43 | 117.19% |
| PHM240920P00129000 | 2024-09-17 3:16PM EDT | 129.00 | 0.22 | 0.05 | 0.20 | 0.00 | - | 6 | 121 | 87.50% |
| PHM240920P00130000 | 2024-09-18 2:01PM EDT | 130.00 | 1.15 | 0.05 | 0.35 | 0.00 | - | 2 | 201 | 90.43% |
| PHM240920P00131000 | 2024-09-17 3:20PM EDT | 131.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 6 | 0 | 74.61% |
| PHM240920P00132000 | 2024-09-19 12:05PM EDT | 132.00 | 0.12 | 0.05 | 0.20 | -1.15 | -90.55% | 3 | 0 | 73.05% |
| PHM240920P00133000 | 2024-09-18 3:38PM EDT | 133.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 5 | 430 | 65.23% |
| PHM240920P00134000 | 2024-09-18 2:22PM EDT | 134.00 | 0.43 | 0.10 | 0.20 | 0.00 | - | 5 | 159 | 65.63% |
| PHM240920P00135000 | 2024-09-19 11:09AM EDT | 135.00 | 0.14 | 0.10 | 0.20 | -0.24 | -63.16% | 13 | 0 | 60.74% |
| PHM240920P00136000 | 2024-09-19 11:10AM EDT | 136.00 | 0.20 | 0.05 | 0.20 | -0.25 | -55.56% | 7 | 175 | 53.52% |
| PHM240920P00137000 | 2024-09-19 11:25AM EDT | 137.00 | 0.27 | 0.10 | 0.25 | -0.23 | -46.00% | 5 | 69 | 52.34% |
| PHM240920P00138000 | 2024-09-19 3:43PM EDT | 138.00 | 0.25 | 0.15 | 0.30 | -0.72 | -74.23% | 98 | 106 | 50.20% |
| PHM240920P00139000 | 2024-09-19 9:37AM EDT | 139.00 | 0.40 | 0.20 | 0.35 | -1.55 | -79.49% | 3 | 208 | 50.68% |
| PHM240920P00140000 | 2024-09-19 12:36PM EDT | 140.00 | 0.60 | 0.30 | 0.45 | -0.38 | -38.78% | 33 | 0 | 48.58% |
| PHM240920P00141000 | 2024-09-19 10:07AM EDT | 141.00 | 1.18 | 0.40 | 0.60 | -0.77 | -39.49% | 2 | 0 | 47.07% |
| PHM240920P00142000 | 2024-09-19 11:13AM EDT | 142.00 | 1.22 | 0.30 | 0.75 | -0.08 | -6.15% | 201 | 2 | 44.24% |
| PHM240920P00143000 | 2024-09-19 1:20PM EDT | 143.00 | 1.20 | 0.70 | 1.10 | -3.40 | -73.91% | 127 | 1 | 45.41% |
© 2024 Yahoo. All rights reserved.