PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240628C00110000 | 2024-05-23 10:55AM EDT | 110.00 | 5.78 | 7.90 | 10.10 | 0.00 | - | - | 3 | 53.61% |
| PHM240628C00112000 | 2024-05-29 10:44AM EDT | 112.00 | 4.30 | 6.30 | 7.80 | 0.00 | - | 10 | 0 | 44.17% |
| PHM240628C00114000 | 2024-05-30 1:47PM EDT | 114.00 | 4.70 | 5.00 | 5.70 | 0.00 | - | 2 | 2 | 36.26% |
| PHM240628C00115000 | 2024-05-30 12:15PM EDT | 115.00 | 4.04 | 4.50 | 5.10 | 0.00 | - | 7 | 16 | 35.82% |
| PHM240628C00116000 | 2024-05-31 12:46PM EDT | 116.00 | 3.88 | 4.10 | 4.50 | 0.00 | - | 10 | 10 | 35.08% |
| PHM240628C00117000 | 2024-05-30 3:22PM EDT | 117.00 | 3.40 | 3.50 | 4.00 | 0.00 | - | 3 | 7 | 34.89% |
| PHM240628C00118000 | 2024-05-24 3:56PM EDT | 118.00 | 2.85 | 2.80 | 3.60 | +0.52 | +22.32% | 1 | 111 | 35.19% |
| PHM240628C00120000 | 2024-05-30 3:52PM EDT | 120.00 | 2.16 | 2.05 | 2.70 | 0.00 | - | 3 | 14 | 34.12% |
| PHM240628C00121000 | 2024-05-20 12:07PM EDT | 121.00 | 4.17 | 1.70 | 2.10 | 0.00 | - | - | 2 | 31.78% |
| PHM240628C00122000 | 2024-05-31 9:40AM EDT | 122.00 | 2.00 | 1.40 | 2.00 | 0.00 | - | 2 | 33 | 33.51% |
| PHM240628C00124000 | 2024-05-23 3:55PM EDT | 124.00 | 0.82 | 1.00 | 1.90 | 0.00 | - | - | 10 | 37.49% |
| PHM240628C00125000 | 2024-06-03 10:39AM EDT | 125.00 | 0.95 | 0.85 | 1.25 | +0.16 | +20.25% | 1 | 10 | 33.13% |
| PHM240628C00128000 | 2024-05-22 1:08PM EDT | 128.00 | 0.70 | 0.40 | 1.70 | 0.00 | - | 10 | 7 | 44.25% |
| PHM240628C00129000 | 2024-05-22 10:32AM EDT | 129.00 | 0.45 | 0.30 | 0.60 | 0.00 | - | 1 | 1 | 32.42% |
| PHM240628C00130000 | 2024-05-28 9:30AM EDT | 130.00 | 0.30 | 0.25 | 0.50 | 0.00 | - | 1 | 5 | 32.42% |
| PHM240628C00135000 | 2024-05-23 3:06PM EDT | 135.00 | 0.12 | 0.05 | 2.05 | 0.00 | - | 1 | 10 | 61.67% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240628P00100000 | 2024-05-30 12:40PM EDT | 100.00 | 0.36 | 0.15 | 0.35 | 0.00 | - | 12 | 25 | 38.57% |
| PHM240628P00102000 | 2024-05-14 1:57PM EDT | 102.00 | 0.71 | 0.15 | 0.45 | 0.00 | - | - | 3 | 36.82% |
| PHM240628P00103000 | 2024-05-10 11:51AM EDT | 103.00 | 0.68 | 0.20 | 0.50 | 0.00 | - | 2 | 3 | 35.74% |
| PHM240628P00104000 | 2024-05-20 3:55PM EDT | 104.00 | 0.55 | 0.25 | 0.55 | 0.00 | - | 1 | 2 | 34.52% |
| PHM240628P00105000 | 2024-05-30 1:00PM EDT | 105.00 | 0.83 | 0.35 | 0.65 | 0.00 | - | 2 | 22 | 33.99% |
| PHM240628P00106000 | 2024-05-28 9:56AM EDT | 106.00 | 1.13 | 0.40 | 0.80 | 0.00 | - | 1 | 3 | 33.99% |
| PHM240628P00107000 | 2024-05-22 9:39AM EDT | 107.00 | 1.08 | 0.60 | 0.90 | 0.00 | - | 1 | 11 | 32.98% |
| PHM240628P00108000 | 2024-05-30 3:31PM EDT | 108.00 | 1.34 | 0.70 | 1.05 | 0.00 | - | 4 | 5 | 32.40% |
| PHM240628P00109000 | 2024-05-30 3:31PM EDT | 109.00 | 1.54 | 0.85 | 1.50 | 0.00 | - | 4 | 7 | 34.86% |
| PHM240628P00110000 | 2024-06-03 9:32AM EDT | 110.00 | 1.30 | 1.05 | 1.55 | -1.05 | -44.68% | 3 | 6 | 32.62% |
| PHM240628P00111000 | 2024-05-23 10:50AM EDT | 111.00 | 3.18 | 1.25 | 1.80 | 0.00 | - | - | 1 | 32.20% |
| PHM240628P00112000 | 2024-05-30 12:40PM EDT | 112.00 | 2.64 | 1.55 | 1.90 | 0.00 | - | 10 | 6 | 30.14% |
| PHM240628P00113000 | 2024-06-03 10:38AM EDT | 113.00 | 1.85 | 1.90 | 2.20 | -0.06 | -3.14% | 1 | 4 | 29.66% |
| PHM240628P00114000 | 2024-05-31 10:18AM EDT | 114.00 | 2.83 | 1.30 | 2.55 | 0.00 | - | 1 | 1 | 29.30% |
| PHM240628P00115000 | 2024-05-30 12:15PM EDT | 115.00 | 2.60 | 2.55 | 3.20 | -1.30 | -33.33% | 1 | 7 | 31.06% |
| PHM240628P00116000 | 2024-05-15 11:08AM EDT | 116.00 | 2.75 | 2.90 | 3.40 | 0.00 | - | - | 1 | 28.77% |
| PHM240628P00117000 | 2024-05-15 12:52PM EDT | 117.00 | 2.69 | 3.40 | 3.90 | 0.00 | - | - | 1 | 28.59% |
| PHM240628P00119000 | 2024-05-15 12:52PM EDT | 119.00 | 3.34 | 4.10 | 5.40 | 0.00 | - | - | 1 | 31.26% |
| PHM240628P00120000 | 2024-05-29 9:46AM EDT | 120.00 | 8.80 | 5.10 | 6.20 | 0.00 | - | 2 | 2 | 32.61% |
© 2024 Yahoo. All rights reserved.