Australia markets closed

PulteGroup, Inc. (PHM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.55-0.62 (-1.44%)
As of 12:30PM EST. Market open.
In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHM201204C000370002020-11-13 12:07PM EST37.005.805.306.400.00--1232.42%
PHM201204C000400002020-11-24 11:34AM EST40.002.052.102.700.00-13105.47%
PHM201204C000410002020-12-02 12:30PM EST41.000.851.401.750.00-6883.20%
PHM201204C000415002020-12-04 10:21AM EST41.500.950.901.05-0.75-44.12%1003612.50%
PHM201204C000420002020-12-03 3:32PM EST42.000.400.400.70-0.90-69.23%566740.82%
PHM201204C000425002020-12-03 12:04PM EST42.500.170.150.25-0.44-72.13%23525.20%
PHM201204C000430002020-12-04 10:46AM EST43.000.100.000.10-0.35-77.78%167429.88%
PHM201204C000435002020-12-03 3:32PM EST43.500.300.000.100.00-109045.70%
PHM201204C000440002020-12-03 3:27PM EST44.000.150.000.200.00-2417160.16%
PHM201204C000445002020-12-03 2:02PM EST44.500.050.000.200.00-1818873.44%
PHM201204C000450002020-12-03 3:24PM EST45.000.250.000.050.00-213762.50%
PHM201204C000455002020-12-01 9:30AM EST45.500.200.000.750.00-1271149.61%
PHM201204C000460002020-12-01 1:40PM EST46.000.080.000.10+0.03+60.00%614592.97%
PHM201204C000465002020-12-01 12:03PM EST46.500.050.000.150.00-1962112.50%
PHM201204C000470002020-12-04 10:17AM EST47.000.100.000.05-0.10-50.00%16199.22%
PHM201204C000475002020-12-01 1:13PM EST47.500.080.000.750.00-136203.52%
PHM201204C000480002020-11-30 9:30AM EST48.000.040.000.750.00-126216.02%
PHM201204C000490002020-11-25 1:30PM EST49.000.210.000.750.00-113239.84%
PHM201204C000495002020-11-20 9:34AM EST49.500.150.000.750.00-11251.56%
PHM201204C000550002020-11-04 9:59AM EST55.000.300.000.150.00--3259.38%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHM201204P000370002020-11-23 10:09AM EST37.000.110.000.750.00-11249.22%
PHM201204P000380002020-11-23 10:09AM EST38.000.040.000.750.00-440215.23%
PHM201204P000385002020-11-23 11:05AM EST38.500.100.000.750.00-4214198.44%
PHM201204P000390002020-12-03 10:23AM EST39.000.130.000.750.00-219181.25%
PHM201204P000395002020-11-12 2:32PM EST39.500.800.001.500.00-110221.88%
PHM201204P000400002020-11-27 10:05AM EST40.000.110.000.750.00-153146.29%
PHM201204P000405002020-12-02 11:59AM EST40.500.300.000.100.00-11966.41%
PHM201204P000410002020-12-04 10:00AM EST41.000.090.000.05+0.04+80.00%14053.13%
PHM201204P000415002020-12-04 10:24AM EST41.500.050.000.10-0.15-75.00%1004550.00%
PHM201204P000420002020-12-04 10:24AM EST42.000.090.050.10-0.06-40.00%10411833.59%
PHM201204P000425002020-12-04 11:32AM EST42.500.250.150.25+0.05+25.00%3825730.86%
PHM201204P000430002020-12-04 11:10AM EST43.000.550.500.65+0.07+14.58%827342.97%
PHM201204P000435002020-12-01 3:59PM EST43.501.200.951.150.00-18961.13%
PHM201204P000440002020-12-04 10:00AM EST44.001.941.001.55+0.74+61.67%17860.16%
PHM201204P000445002020-11-30 10:00AM EST44.501.401.902.450.00-14096.48%
PHM201204P000450002020-12-03 1:48PM EST45.002.302.452.750.00-135496.88%
PHM201204P000455002020-11-25 11:11AM EST45.501.802.953.200.00--8103.91%
PHM201204P000470002020-12-03 2:17PM EST47.004.303.504.600.00-11144.53%
PHM201204P000480002020-11-04 11:34AM EST48.003.505.206.400.00--10211.33%
PHM201204P000490002020-12-01 3:13PM EST49.006.555.807.200.00-20149.22%