PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621C00040000 | 2023-11-02 10:22AM EDT | 40.00 | 42.01 | 51.30 | 54.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM240621C00042500 | 2024-03-13 9:53AM EDT | 42.50 | 70.63 | 66.10 | 70.00 | 0.00 | - | 2 | 5 | 0.00% |
| PHM240621C00045000 | 2023-11-24 1:59PM EDT | 45.00 | 44.36 | 57.90 | 59.30 | 0.00 | - | 5 | 0 | 0.00% |
| PHM240621C00047500 | 2024-04-01 12:58PM EDT | 47.50 | 72.02 | 65.20 | 68.10 | 0.00 | - | 3 | 3 | 0.00% |
| PHM240621C00050000 | 2024-04-04 1:23PM EDT | 50.00 | 66.92 | 66.40 | 69.60 | 0.00 | - | 3 | 13 | 124.51% |
| PHM240621C00055000 | 2024-04-05 1:04PM EDT | 55.00 | 61.79 | 61.50 | 64.80 | 0.00 | - | 4 | 7 | 118.26% |
| PHM240621C00060000 | 2024-03-11 3:14PM EDT | 60.00 | 51.00 | 49.00 | 51.10 | 0.00 | - | 33 | 65 | 0.00% |
| PHM240621C00062500 | 2023-11-02 11:04AM EDT | 62.50 | 22.58 | 30.60 | 31.50 | 0.00 | - | 5 | 15 | 0.00% |
| PHM240621C00065000 | 2023-12-01 1:39PM EDT | 65.00 | 28.60 | 39.40 | 40.80 | 0.00 | - | 5 | 14 | 0.00% |
| PHM240621C00067500 | 2023-09-20 3:46PM EDT | 67.50 | 15.70 | 10.80 | 11.10 | 0.00 | - | 6 | 23 | 0.00% |
| PHM240621C00070000 | 2024-02-13 10:30AM EDT | 70.00 | 32.99 | 40.20 | 42.20 | 0.00 | - | 4 | 15 | 0.00% |
| PHM240621C00072500 | 2024-04-23 10:04AM EDT | 72.50 | 39.50 | 44.10 | 47.40 | 0.00 | - | 15 | 9 | 82.57% |
| PHM240621C00075000 | 2024-03-11 11:27AM EDT | 75.00 | 36.05 | 36.00 | 37.60 | 0.00 | - | 1 | 64 | 0.00% |
| PHM240621C00077500 | 2024-01-16 11:19AM EDT | 77.50 | 29.15 | 28.20 | 28.90 | 0.00 | - | 4 | 27 | 0.00% |
| PHM240621C00080000 | 2024-04-23 3:43PM EDT | 80.00 | 33.36 | 37.40 | 38.80 | 0.00 | - | 3 | 107 | 64.75% |
| PHM240621C00082500 | 2023-11-10 1:17PM EDT | 82.50 | 9.10 | 18.30 | 19.10 | 0.00 | - | 3 | 31 | 0.00% |
| PHM240621C00085000 | 2024-04-23 12:22PM EDT | 85.00 | 27.92 | 31.70 | 35.00 | 0.00 | - | 1 | 756 | 61.38% |
| PHM240621C00087500 | 2024-03-01 11:38AM EDT | 87.50 | 24.69 | 34.10 | 36.20 | 0.00 | - | 3 | 60 | 105.49% |
| PHM240621C00090000 | 2024-04-09 9:58AM EDT | 90.00 | 26.30 | 26.70 | 30.20 | 0.00 | - | 1 | 238 | 54.27% |
| PHM240621C00092500 | 2024-04-15 11:37AM EDT | 92.50 | 19.84 | 25.20 | 27.50 | 0.00 | - | 1 | 42 | 55.49% |
| PHM240621C00095000 | 2024-05-03 10:22AM EDT | 95.00 | 24.89 | 23.00 | 24.10 | +4.71 | +23.34% | 1 | 693 | 53.83% |
| PHM240621C00097500 | 2024-04-26 2:53PM EDT | 97.50 | 17.86 | 20.50 | 21.70 | 0.00 | - | 11 | 88 | 50.20% |
| PHM240621C00100000 | 2024-05-03 10:22AM EDT | 100.00 | 20.01 | 18.60 | 20.00 | +3.81 | +23.52% | 1 | 248 | 52.92% |
| PHM240621C00105000 | 2024-04-30 3:23PM EDT | 105.00 | 14.57 | 14.00 | 14.60 | +4.17 | +40.10% | 1 | 183 | 39.38% |
| PHM240621C00110000 | 2024-05-03 10:29AM EDT | 110.00 | 10.80 | 10.10 | 10.70 | +3.25 | +43.05% | 78 | 282 | 36.89% |
| PHM240621C00115000 | 2024-05-03 12:17PM EDT | 115.00 | 6.80 | 6.70 | 7.10 | +2.10 | +44.68% | 57 | 924 | 33.35% |
| PHM240621C00120000 | 2024-05-03 1:20PM EDT | 120.00 | 4.30 | 4.10 | 4.30 | +1.90 | +79.17% | 65 | 579 | 30.97% |
| PHM240621C00125000 | 2024-05-03 1:43PM EDT | 125.00 | 2.49 | 2.30 | 2.45 | +0.97 | +63.82% | 3 | 506 | 29.99% |
| PHM240621C00130000 | 2024-05-03 12:54PM EDT | 130.00 | 1.25 | 1.15 | 1.35 | +0.59 | +89.39% | 11 | 1,233 | 29.88% |
| PHM240621C00135000 | 2024-05-03 9:44AM EDT | 135.00 | 0.80 | 0.60 | 0.75 | +0.35 | +77.78% | 1 | 145 | 30.42% |
| PHM240621C00140000 | 2024-05-03 11:29AM EDT | 140.00 | 0.45 | 0.30 | 0.45 | +0.30 | +200.00% | 1 | 1,119 | 31.64% |
| PHM240621C00145000 | 2024-04-16 9:46AM EDT | 145.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 10 | 77 | 49.51% |
| PHM240621C00150000 | 2024-03-22 12:30PM EDT | 150.00 | 0.64 | 0.00 | 0.40 | 0.00 | - | 1 | 15 | 39.80% |
| PHM240621C00155000 | 2024-03-18 3:58PM EDT | 155.00 | 0.22 | 0.00 | 0.45 | 0.00 | - | 5 | 20 | 44.95% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621P00035000 | 2024-03-27 1:12PM EDT | 35.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 709 | 134.38% |
| PHM240621P00037500 | 2023-11-01 3:47PM EDT | 37.50 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 158.98% |
| PHM240621P00040000 | 2023-11-06 10:52AM EDT | 40.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 7 | 131.25% |
| PHM240621P00045000 | 2024-02-06 3:08PM EDT | 45.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 217 | 107.62% |
| PHM240621P00047500 | 2023-09-21 3:37PM EDT | 47.50 | 1.25 | 1.50 | 1.70 | 0.00 | - | 10 | 43 | 172.07% |
| PHM240621P00050000 | 2024-02-13 10:35AM EDT | 50.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 7 | 341 | 100.00% |
| PHM240621P00055000 | 2024-03-20 12:35PM EDT | 55.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 6 | 122 | 86.52% |
| PHM240621P00057500 | 2024-02-05 12:18PM EDT | 57.50 | 0.50 | 0.00 | 2.20 | 0.00 | - | 8 | 92 | 128.17% |
| PHM240621P00060000 | 2024-02-21 4:04PM EDT | 60.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 134 | 82.62% |
| PHM240621P00062500 | 2024-02-15 3:30PM EDT | 62.50 | 0.25 | 0.00 | 0.40 | 0.00 | - | 2 | 79 | 83.59% |
| PHM240621P00065000 | 2024-04-26 9:50AM EDT | 65.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 248 | 80.47% |
| PHM240621P00067500 | 2024-04-02 9:56AM EDT | 67.50 | 0.18 | 0.00 | 0.05 | 0.00 | - | 7 | 136 | 57.03% |
| PHM240621P00070000 | 2024-04-02 9:58AM EDT | 70.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 6 | 294 | 65.43% |
| PHM240621P00072500 | 2024-04-18 2:41PM EDT | 72.50 | 0.19 | 0.00 | 0.10 | 0.00 | - | 2 | 238 | 54.30% |
| PHM240621P00075000 | 2024-04-26 9:59AM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 194 | 50.78% |
| PHM240621P00077500 | 2024-04-12 12:33PM EDT | 77.50 | 0.38 | 0.00 | 1.35 | 0.00 | - | 8 | 83 | 72.85% |
| PHM240621P00080000 | 2024-04-22 2:02PM EDT | 80.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 1 | 347 | 68.80% |
| PHM240621P00082500 | 2024-04-29 3:42PM EDT | 82.50 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 116 | 64.26% |
| PHM240621P00085000 | 2024-05-01 9:33AM EDT | 85.00 | 0.28 | 0.00 | 2.25 | 0.00 | - | 8 | 545 | 67.33% |
| PHM240621P00087500 | 2024-04-22 10:45AM EDT | 87.50 | 0.91 | 0.00 | 0.50 | 0.00 | - | 3 | 103 | 51.42% |
| PHM240621P00090000 | 2024-05-01 9:47AM EDT | 90.00 | 0.45 | 0.15 | 0.70 | 0.00 | - | 1 | 199 | 51.27% |
| PHM240621P00092500 | 2024-04-30 12:49PM EDT | 92.50 | 0.45 | 0.05 | 1.55 | 0.00 | - | 1 | 288 | 58.86% |
| PHM240621P00095000 | 2024-05-03 11:52AM EDT | 95.00 | 0.37 | 0.30 | 0.40 | -0.18 | -32.73% | 12 | 2,355 | 37.60% |
| PHM240621P00097500 | 2024-04-30 12:32PM EDT | 97.50 | 0.84 | 0.35 | 0.50 | 0.00 | - | 1 | 634 | 35.72% |
| PHM240621P00100000 | 2024-05-03 12:58PM EDT | 100.00 | 0.59 | 0.60 | 0.65 | -0.67 | -53.17% | 16 | 490 | 34.16% |
| PHM240621P00105000 | 2024-05-03 12:20PM EDT | 105.00 | 1.15 | 1.05 | 1.15 | -1.11 | -49.12% | 44 | 1,371 | 31.59% |
| PHM240621P00110000 | 2024-05-03 12:58PM EDT | 110.00 | 1.93 | 1.90 | 2.10 | -1.70 | -46.83% | 22 | 274 | 29.79% |
| PHM240621P00115000 | 2024-05-03 11:17AM EDT | 115.00 | 3.50 | 3.40 | 3.70 | -2.39 | -40.58% | 4 | 382 | 28.43% |
| PHM240621P00120000 | 2024-04-29 11:25AM EDT | 120.00 | 7.70 | 5.80 | 6.00 | 0.00 | - | 2 | 549 | 26.73% |
| PHM240621P00125000 | 2024-04-19 12:22PM EDT | 125.00 | 19.73 | 8.90 | 9.40 | 0.00 | - | 1 | 109 | 26.82% |
| PHM240621P00130000 | 2024-03-22 12:40PM EDT | 130.00 | 15.70 | 22.60 | 27.40 | 0.00 | - | 1 | 1 | 99.74% |
© 2024 Yahoo. All rights reserved.