PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517C00060000 | 2024-04-19 2:58PM EDT | 60.00 | 45.30 | 55.00 | 59.00 | 0.00 | - | 4 | 4 | 196.88% |
| PHM240517C00070000 | 2024-04-16 10:40AM EDT | 70.00 | 36.40 | 45.10 | 49.00 | 0.00 | - | - | 2 | 159.96% |
| PHM240517C00075000 | 2024-04-16 10:40AM EDT | 75.00 | 31.46 | 40.00 | 44.00 | 0.00 | - | - | 1 | 137.79% |
| PHM240517C00080000 | 2024-04-15 1:25PM EDT | 80.00 | 30.15 | 35.10 | 39.00 | 0.00 | - | - | 20 | 123.54% |
| PHM240517C00085000 | 2024-04-23 12:22PM EDT | 85.00 | 27.72 | 31.40 | 34.10 | 0.00 | - | 1 | 0 | 134.62% |
| PHM240517C00090000 | 2024-04-19 11:54AM EDT | 90.00 | 17.15 | 25.10 | 29.10 | 0.00 | - | 2 | 3 | 92.87% |
| PHM240517C00095000 | 2024-04-23 9:51AM EDT | 95.00 | 15.00 | 20.40 | 24.00 | 0.00 | - | - | 1 | 80.66% |
| PHM240517C00100000 | 2024-04-23 3:31PM EDT | 100.00 | 13.20 | 15.50 | 18.90 | 0.00 | - | 10 | 17 | 64.65% |
| PHM240517C00105000 | 2024-05-03 9:33AM EDT | 105.00 | 13.58 | 10.70 | 12.60 | +3.33 | +32.49% | 1 | 72 | 57.81% |
| PHM240517C00106000 | 2024-04-25 9:58AM EDT | 106.00 | 4.60 | 10.90 | 13.00 | 0.00 | - | - | 11 | 60.89% |
| PHM240517C00107000 | 2024-04-23 11:22AM EDT | 107.00 | 7.40 | 10.00 | 11.80 | 0.00 | - | - | 6 | 56.20% |
| PHM240517C00108000 | 2024-04-26 10:05AM EDT | 108.00 | 7.84 | 9.10 | 9.70 | 0.00 | - | 1 | 18 | 48.93% |
| PHM240517C00109000 | 2024-04-22 3:56PM EDT | 109.00 | 3.30 | 7.10 | 8.80 | 0.00 | - | - | 28 | 46.92% |
| PHM240517C00110000 | 2024-05-03 11:25AM EDT | 110.00 | 8.81 | 6.50 | 7.90 | +3.66 | +71.07% | 3 | 176 | 44.68% |
| PHM240517C00111000 | 2024-05-02 12:52PM EDT | 111.00 | 4.00 | 4.80 | 7.00 | 0.00 | - | 2 | 71 | 42.24% |
| PHM240517C00112000 | 2024-05-03 3:12PM EDT | 112.00 | 6.30 | 3.80 | 6.20 | +2.40 | +61.54% | 13 | 230 | 40.97% |
| PHM240517C00113000 | 2024-05-03 9:47AM EDT | 113.00 | 7.80 | 4.00 | 5.40 | +4.50 | +136.36% | 6 | 72 | 39.28% |
| PHM240517C00114000 | 2024-05-03 2:42PM EDT | 114.00 | 4.90 | 3.90 | 4.70 | +2.15 | +78.18% | 5 | 100 | 38.48% |
| PHM240517C00115000 | 2024-05-03 3:12PM EDT | 115.00 | 4.15 | 3.70 | 4.00 | +1.75 | +72.92% | 37 | 595 | 37.13% |
| PHM240517C00116000 | 2024-05-03 2:00PM EDT | 116.00 | 3.98 | 3.10 | 3.40 | +2.23 | +127.43% | 2 | 38 | 36.48% |
| PHM240517C00117000 | 2024-05-03 3:50PM EDT | 117.00 | 2.80 | 2.60 | 2.85 | +0.75 | +36.59% | 7 | 27 | 35.82% |
| PHM240517C00118000 | 2024-05-03 3:58PM EDT | 118.00 | 2.25 | 2.15 | 2.35 | +1.24 | +122.77% | 26 | 359 | 35.13% |
| PHM240517C00119000 | 2024-05-03 3:51PM EDT | 119.00 | 1.90 | 1.75 | 1.95 | +1.20 | +171.43% | 10 | 11 | 35.01% |
| PHM240517C00120000 | 2024-05-03 1:48PM EDT | 120.00 | 2.10 | 1.40 | 1.70 | +1.25 | +147.06% | 54 | 497 | 36.16% |
| PHM240517C00121000 | 2024-05-03 12:30PM EDT | 121.00 | 1.55 | 0.35 | 1.30 | +1.06 | +216.33% | 14 | 73 | 34.77% |
| PHM240517C00125000 | 2024-05-03 11:59AM EDT | 125.00 | 0.65 | 0.40 | 0.50 | +0.37 | +132.14% | 8 | 1,132 | 34.25% |
| PHM240517C00130000 | 2024-04-26 1:00PM EDT | 130.00 | 0.16 | 0.05 | 0.20 | 0.00 | - | 16 | 107 | 37.60% |
| PHM240517C00135000 | 2024-05-03 11:13AM EDT | 135.00 | 0.15 | 0.00 | 0.15 | -0.14 | -48.28% | 24 | 285 | 45.02% |
| PHM240517C00145000 | 2024-03-21 3:58PM EDT | 145.00 | 0.44 | 0.00 | 0.25 | 0.00 | - | - | 1 | 60.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517P00070000 | 2024-03-15 3:18PM EDT | 70.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 6 | 127.73% |
| PHM240517P00085000 | 2024-04-23 12:22PM EDT | 85.00 | 0.68 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 118.95% |
| PHM240517P00090000 | 2024-04-30 3:53PM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 33 | 58.20% |
| PHM240517P00095000 | 2024-05-01 3:12PM EDT | 95.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 853 | 54.88% |
| PHM240517P00097000 | 2024-04-30 3:36PM EDT | 97.00 | 0.44 | 0.00 | 2.05 | 0.00 | - | 1 | 0 | 87.60% |
| PHM240517P00100000 | 2024-05-03 12:24PM EDT | 100.00 | 0.05 | 0.00 | 1.45 | -0.20 | -80.00% | 11 | 177 | 69.39% |
| PHM240517P00101000 | 2024-05-02 9:38AM EDT | 101.00 | 0.32 | 0.00 | 1.05 | 0.00 | - | 2 | 3 | 60.45% |
| PHM240517P00102000 | 2024-05-02 9:38AM EDT | 102.00 | 0.42 | 0.00 | 1.35 | 0.00 | - | 2 | 27 | 61.43% |
| PHM240517P00103000 | 2024-04-30 12:34PM EDT | 103.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 58 | 60.01% |
| PHM240517P00104000 | 2024-04-30 1:15PM EDT | 104.00 | 0.63 | 0.10 | 0.20 | 0.00 | - | 3 | 42 | 40.23% |
| PHM240517P00105000 | 2024-05-03 10:56AM EDT | 105.00 | 0.20 | 0.15 | 0.25 | -0.85 | -80.95% | 19 | 348 | 39.50% |
| PHM240517P00106000 | 2024-05-01 3:22PM EDT | 106.00 | 0.64 | 0.20 | 0.30 | 0.00 | - | 3 | 38 | 38.38% |
| PHM240517P00107000 | 2024-05-03 2:37PM EDT | 107.00 | 0.26 | 0.25 | 0.35 | -0.69 | -72.63% | 90 | 43 | 36.96% |
| PHM240517P00108000 | 2024-05-03 3:14PM EDT | 108.00 | 0.36 | 0.30 | 0.45 | -0.58 | -61.70% | 1 | 44 | 36.52% |
| PHM240517P00109000 | 2024-05-03 10:35AM EDT | 109.00 | 0.45 | 0.40 | 0.55 | -0.70 | -60.87% | 10 | 19 | 35.60% |
| PHM240517P00110000 | 2024-05-03 12:40PM EDT | 110.00 | 0.50 | 0.55 | 0.65 | -1.23 | -71.10% | 37 | 334 | 34.23% |
| PHM240517P00111000 | 2024-05-03 3:14PM EDT | 111.00 | 0.69 | 0.70 | 0.85 | -1.26 | -64.62% | 3 | 35 | 34.23% |
| PHM240517P00112000 | 2024-05-03 2:37PM EDT | 112.00 | 0.79 | 0.95 | 1.05 | -1.76 | -69.02% | 102 | 12 | 33.57% |
| PHM240517P00113000 | 2024-05-03 3:49PM EDT | 113.00 | 1.15 | 1.20 | 1.30 | -1.35 | -54.00% | 62 | 331 | 33.06% |
| PHM240517P00114000 | 2024-05-03 10:22AM EDT | 114.00 | 1.07 | 1.45 | 1.60 | -3.33 | -75.68% | 2 | 35 | 32.59% |
| PHM240517P00115000 | 2024-05-03 3:49PM EDT | 115.00 | 1.70 | 1.75 | 2.45 | -2.38 | -58.33% | 2 | 292 | 38.26% |
| PHM240517P00116000 | 2024-05-02 3:58PM EDT | 116.00 | 4.20 | 2.25 | 2.40 | +4.20 | - | - | 1 | 32.19% |
| PHM240517P00117000 | 2024-05-03 12:21PM EDT | 117.00 | 2.55 | 2.70 | 2.85 | +2.55 | - | 1 | 0 | 31.57% |
| PHM240517P00118000 | 2024-05-03 12:40PM EDT | 118.00 | 2.65 | 3.20 | 3.40 | +2.65 | - | 5 | 0 | 31.42% |
| PHM240517P00119000 | 2024-05-03 10:22AM EDT | 119.00 | 2.92 | 3.80 | 4.00 | +2.92 | - | 2 | 0 | 31.15% |
| PHM240517P00120000 | 2024-05-03 3:32PM EDT | 120.00 | 4.10 | 4.30 | 5.00 | -3.90 | -48.75% | 18 | 43 | 35.40% |
| PHM240517P00121000 | 2024-05-03 9:58AM EDT | 121.00 | 3.00 | 5.00 | 5.50 | +3.00 | - | 2 | 0 | 32.54% |
| PHM240517P00125000 | 2024-05-02 1:07PM EDT | 125.00 | 12.00 | 8.30 | 8.80 | 0.00 | - | 5 | 1 | 32.96% |
© 2024 Yahoo. All rights reserved.