PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240607C00105000 | 2024-05-03 3:09PM EDT | 105.00 | 13.70 | 16.40 | 19.00 | 0.00 | - | 1 | 2 | 65.67% |
| PHM240607C00110000 | 2024-04-25 3:30PM EDT | 110.00 | 5.80 | 12.20 | 13.30 | 0.00 | - | - | 10 | 43.63% |
| PHM240607C00111000 | 2024-05-01 2:54PM EDT | 111.00 | 6.70 | 11.50 | 12.30 | 0.00 | - | - | 4 | 41.14% |
| PHM240607C00114000 | 2024-05-13 2:13PM EDT | 114.00 | 5.58 | 9.00 | 11.30 | 0.00 | - | 1 | 4 | 53.74% |
| PHM240607C00115000 | 2024-05-03 3:09PM EDT | 115.00 | 5.90 | 6.40 | 9.90 | 0.00 | - | 1 | 12 | 46.88% |
| PHM240607C00117000 | 2024-05-13 10:02AM EDT | 117.00 | 4.30 | 4.80 | 7.20 | 0.00 | - | 3 | 5 | 34.24% |
| PHM240607C00118000 | 2024-05-15 10:56AM EDT | 118.00 | 4.30 | 4.30 | 6.40 | +0.50 | +13.16% | 4 | 2 | 32.94% |
| PHM240607C00119000 | 2024-05-15 10:40AM EDT | 119.00 | 3.70 | 5.40 | 5.70 | -0.11 | -2.89% | 9 | 6 | 32.28% |
| PHM240607C00120000 | 2024-05-15 11:49AM EDT | 120.00 | 4.50 | 3.40 | 5.20 | +2.20 | +95.65% | 23 | 2 | 32.97% |
| PHM240607C00121000 | 2024-05-15 3:24PM EDT | 121.00 | 4.05 | 3.10 | 4.60 | +1.70 | +72.34% | 20 | 1 | 32.52% |
| PHM240607C00122000 | 2024-05-15 2:17PM EDT | 122.00 | 3.40 | 2.50 | 3.90 | +2.35 | +223.81% | 9 | 1 | 30.96% |
| PHM240607C00123000 | 2024-05-10 2:49PM EDT | 123.00 | 1.55 | 3.20 | 3.50 | 0.00 | - | - | 1 | 31.49% |
| PHM240607C00124000 | 2024-05-15 1:25PM EDT | 124.00 | 2.35 | 1.95 | 2.95 | +0.95 | +67.86% | 1 | 1 | 30.49% |
| PHM240607C00125000 | 2024-05-15 2:58PM EDT | 125.00 | 2.00 | 1.85 | 2.50 | +0.90 | +81.82% | 9 | 12 | 29.96% |
| PHM240607C00126000 | 2024-05-08 12:37PM EDT | 126.00 | 0.65 | 1.00 | 2.15 | 0.00 | - | - | 2 | 29.92% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240607P00080000 | 2024-04-30 3:53PM EDT | 80.00 | 0.77 | 0.00 | 0.20 | 0.00 | - | - | 1 | 75.78% |
| PHM240607P00094000 | 2024-05-02 2:28PM EDT | 94.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 1 | 55.57% |
| PHM240607P00095000 | 2024-04-30 3:50PM EDT | 95.00 | 0.37 | 0.00 | 0.45 | 0.00 | - | - | 1 | 54.83% |
| PHM240607P00098000 | 2024-04-30 2:51PM EDT | 98.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | - | 1 | 51.03% |
| PHM240607P00100000 | 2024-05-06 12:43PM EDT | 100.00 | 0.24 | 0.00 | 0.60 | 0.00 | - | 1 | 4 | 56.10% |
| PHM240607P00102000 | 2024-05-06 11:43AM EDT | 102.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | - | 1 | 54.88% |
| PHM240607P00103000 | 2024-05-06 11:59AM EDT | 103.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 3 | 46.19% |
| PHM240607P00104000 | 2024-04-30 9:30AM EDT | 104.00 | 1.20 | 0.05 | 0.30 | 0.00 | - | - | 1 | 40.19% |
| PHM240607P00105000 | 2024-05-08 1:02PM EDT | 105.00 | 0.65 | 0.15 | 0.30 | 0.00 | - | - | 1 | 38.28% |
| PHM240607P00107000 | 2024-05-06 9:31AM EDT | 107.00 | 0.88 | 0.15 | 0.30 | 0.00 | - | 1 | 1 | 34.42% |
| PHM240607P00108000 | 2024-05-08 3:50PM EDT | 108.00 | 0.90 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 33.69% |
| PHM240607P00109000 | 2024-05-15 1:29PM EDT | 109.00 | 0.30 | 0.25 | 0.40 | -0.63 | -67.74% | 1 | 3 | 32.81% |
| PHM240607P00110000 | 2024-05-15 12:44PM EDT | 110.00 | 0.42 | 0.30 | 0.45 | -0.58 | -58.00% | 3 | 7 | 31.79% |
| PHM240607P00111000 | 2024-05-06 1:30PM EDT | 111.00 | 1.80 | 0.35 | 0.55 | 0.00 | - | - | 1 | 31.45% |
| PHM240607P00112000 | 2024-05-09 3:59PM EDT | 112.00 | 1.65 | 0.45 | 0.65 | 0.00 | - | 3 | 13 | 30.86% |
| PHM240607P00113000 | 2024-05-15 11:10AM EDT | 113.00 | 0.90 | 0.55 | 0.75 | -3.10 | -77.50% | 9 | 4 | 30.03% |
| PHM240607P00114000 | 2024-05-15 1:29PM EDT | 114.00 | 0.85 | 0.70 | 0.90 | -1.30 | -60.47% | 1 | 6 | 29.64% |
| PHM240607P00115000 | 2024-05-15 11:59AM EDT | 115.00 | 1.15 | 0.80 | 2.05 | -1.45 | -55.77% | 10 | 1 | 39.40% |
| PHM240607P00116000 | 2024-05-15 3:18PM EDT | 116.00 | 1.20 | 1.15 | 1.85 | -1.40 | -53.85% | 4 | 4 | 34.57% |
| PHM240607P00117000 | 2024-05-15 10:08AM EDT | 117.00 | 2.15 | 0.95 | 2.25 | -1.25 | -36.76% | 1 | 1 | 35.35% |
| PHM240607P00118000 | 2024-05-15 2:31PM EDT | 118.00 | 1.75 | 1.55 | 2.00 | -1.45 | -45.31% | 1 | 13 | 30.01% |
| PHM240607P00119000 | 2024-05-09 10:35AM EDT | 119.00 | 4.40 | 1.95 | 2.30 | 0.00 | - | 3 | 3 | 29.46% |
| PHM240607P00120000 | 2024-05-15 10:17AM EDT | 120.00 | 3.60 | 2.10 | 2.65 | -0.60 | -14.29% | 2 | 9 | 29.00% |
| PHM240607P00121000 | 2024-05-15 3:53PM EDT | 121.00 | 2.80 | 2.45 | 3.10 | -2.00 | -41.67% | 25 | 5 | 29.04% |
| PHM240607P00123000 | 2024-05-06 2:48PM EDT | 123.00 | 6.98 | 3.50 | 5.10 | 0.00 | - | - | 1 | 36.88% |
| PHM240607P00124000 | 2024-05-06 2:48PM EDT | 124.00 | 7.65 | 4.00 | 4.90 | 0.00 | - | - | 1 | 30.66% |
| PHM240607P00129000 | 2024-05-13 9:51AM EDT | 129.00 | 11.10 | 7.40 | 8.20 | 0.00 | - | 1 | 1 | 29.32% |
© 2024 Yahoo. All rights reserved.