PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240719C00070000 | 2024-04-19 3:48PM EDT | 70.00 | 35.62 | 45.80 | 49.40 | 0.00 | - | 681 | 682 | 76.34% |
| PHM240719C00075000 | 2024-04-12 9:56AM EDT | 75.00 | 36.58 | 40.80 | 44.70 | 0.00 | - | 1 | 5 | 70.17% |
| PHM240719C00080000 | 2024-03-07 10:35AM EDT | 80.00 | 34.90 | 36.90 | 39.50 | 0.00 | - | 4 | 203 | 67.75% |
| PHM240719C00082500 | 2023-12-14 4:33PM EDT | 82.50 | 26.90 | 24.20 | 26.40 | 0.00 | - | 4 | 20 | 0.00% |
| PHM240719C00085000 | 2024-02-29 3:39PM EDT | 85.00 | 25.85 | 36.00 | 38.90 | 0.00 | - | 10 | 36 | 95.83% |
| PHM240719C00087500 | 2024-01-30 10:31AM EDT | 87.50 | 24.56 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PHM240719C00090000 | 2024-05-02 3:48PM EDT | 90.00 | 24.81 | 26.40 | 29.30 | 0.00 | - | 8 | 71 | 61.17% |
| PHM240719C00092500 | 2024-04-22 11:36AM EDT | 92.50 | 16.12 | 24.30 | 26.30 | 0.00 | - | 1 | 64 | 52.55% |
| PHM240719C00095000 | 2024-05-02 11:23AM EDT | 95.00 | 19.60 | 21.30 | 23.90 | 0.00 | - | 2 | 140 | 49.16% |
| PHM240719C00097500 | 2024-04-02 10:41AM EDT | 97.50 | 19.25 | 16.60 | 17.10 | 0.00 | - | 3 | 15 | 0.00% |
| PHM240719C00100000 | 2024-04-30 11:16AM EDT | 100.00 | 16.00 | 18.50 | 20.60 | 0.00 | - | 1 | 165 | 52.25% |
| PHM240719C00105000 | 2024-05-03 1:19PM EDT | 105.00 | 15.91 | 12.70 | 15.20 | +2.61 | +19.62% | 3 | 113 | 40.41% |
| PHM240719C00110000 | 2024-04-30 10:51AM EDT | 110.00 | 9.40 | 9.10 | 11.40 | 0.00 | - | 3 | 286 | 37.26% |
| PHM240719C00115000 | 2024-05-03 1:31PM EDT | 115.00 | 8.61 | 7.70 | 8.00 | +2.81 | +48.45% | 14 | 435 | 34.17% |
| PHM240719C00120000 | 2024-05-03 3:45PM EDT | 120.00 | 5.51 | 5.20 | 5.40 | +1.41 | +34.39% | 21 | 240 | 32.51% |
| PHM240719C00125000 | 2024-05-03 2:14PM EDT | 125.00 | 3.80 | 3.40 | 3.60 | +1.50 | +65.22% | 2 | 44 | 32.08% |
| PHM240719C00130000 | 2024-05-03 11:04AM EDT | 130.00 | 2.60 | 2.00 | 2.35 | +1.05 | +67.74% | 2 | 118 | 32.01% |
| PHM240719C00135000 | 2024-05-01 10:19AM EDT | 135.00 | 0.73 | 1.15 | 1.45 | 0.00 | - | 8 | 55 | 31.69% |
| PHM240719C00140000 | 2024-04-29 3:12PM EDT | 140.00 | 0.59 | 0.65 | 0.90 | 0.00 | - | 5 | 66 | 31.81% |
| PHM240719C00145000 | 2024-05-03 9:58AM EDT | 145.00 | 0.70 | 0.35 | 0.55 | +0.10 | +16.67% | 1 | 100 | 31.98% |
| PHM240719C00150000 | 2024-04-09 2:20PM EDT | 150.00 | 0.65 | 0.10 | 2.45 | 0.00 | - | 1 | 1 | 53.31% |
| PHM240719C00160000 | 2024-03-25 2:49PM EDT | 160.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 41.65% |
| PHM240719C00165000 | 2024-03-05 10:30AM EDT | 165.00 | 0.35 | 0.10 | 0.70 | 0.00 | - | - | 1 | 47.88% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240719P00060000 | 2023-12-21 1:21PM EDT | 60.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 79.30% |
| PHM240719P00065000 | 2024-04-22 1:36PM EDT | 65.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 6 | 13 | 59.57% |
| PHM240719P00070000 | 2024-03-20 11:38AM EDT | 70.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 1 | 11 | 62.16% |
| PHM240719P00075000 | 2024-04-10 2:55PM EDT | 75.00 | 0.43 | 0.00 | 1.40 | 0.00 | - | 7 | 26 | 63.04% |
| PHM240719P00080000 | 2024-04-19 3:48PM EDT | 80.00 | 0.75 | 0.00 | 0.35 | 0.00 | - | 6 | 168 | 47.95% |
| PHM240719P00082500 | 2024-04-10 3:59PM EDT | 82.50 | 0.60 | 0.05 | 1.50 | 0.00 | - | 9 | 78 | 52.86% |
| PHM240719P00085000 | 2024-04-30 3:54PM EDT | 85.00 | 0.45 | 0.05 | 0.40 | 0.00 | - | 1 | 130 | 42.48% |
| PHM240719P00087500 | 2024-05-01 3:10PM EDT | 87.50 | 0.42 | 0.10 | 0.45 | 0.00 | - | 1 | 176 | 40.21% |
| PHM240719P00090000 | 2024-04-29 10:05AM EDT | 90.00 | 0.55 | 0.35 | 0.50 | 0.00 | - | 42 | 179 | 37.84% |
| PHM240719P00092500 | 2024-04-23 10:54AM EDT | 92.50 | 0.90 | 0.45 | 0.60 | 0.00 | - | 5 | 65 | 36.13% |
| PHM240719P00095000 | 2024-04-26 12:34PM EDT | 95.00 | 1.05 | 0.65 | 0.85 | 0.00 | - | 100 | 200 | 35.96% |
| PHM240719P00097500 | 2024-05-03 10:32AM EDT | 97.50 | 0.85 | 0.80 | 1.00 | -0.35 | -29.17% | 100 | 133 | 34.08% |
| PHM240719P00100000 | 2024-05-03 9:37AM EDT | 100.00 | 0.94 | 1.10 | 1.25 | -1.03 | -52.28% | 5 | 217 | 32.81% |
| PHM240719P00105000 | 2024-05-03 11:59AM EDT | 105.00 | 2.05 | 1.85 | 2.05 | -0.70 | -25.45% | 3 | 252 | 31.04% |
| PHM240719P00110000 | 2024-05-03 3:43PM EDT | 110.00 | 3.04 | 3.10 | 3.50 | -1.85 | -37.83% | 19 | 287 | 30.63% |
| PHM240719P00115000 | 2024-05-03 3:34PM EDT | 115.00 | 4.80 | 4.90 | 5.30 | -2.10 | -30.43% | 10 | 155 | 29.08% |
| PHM240719P00120000 | 2024-05-03 11:52AM EDT | 120.00 | 7.20 | 7.50 | 7.70 | -1.80 | -20.00% | 5 | 49 | 27.45% |
| PHM240719P00125000 | 2024-05-03 10:29AM EDT | 125.00 | 9.40 | 10.40 | 12.80 | -5.68 | -37.67% | 7 | 44 | 36.35% |
| PHM240719P00130000 | 2024-04-15 12:21PM EDT | 130.00 | 20.75 | 14.00 | 14.90 | 0.00 | - | 2 | 6 | 26.94% |
| PHM240719P00135000 | 2024-03-27 1:46PM EDT | 135.00 | 19.10 | 20.90 | 23.20 | 0.00 | - | 1 | 1 | 52.17% |
© 2024 Yahoo. All rights reserved.