PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240920C00090000 | 2024-05-03 9:50AM EDT | 90.00 | 32.70 | 30.20 | 31.50 | +7.87 | +31.70% | 3 | 1 | 53.09% |
| PHM240920C00095000 | 2024-04-29 12:47PM EDT | 95.00 | 23.33 | 26.10 | 26.90 | 0.00 | - | 1 | 4 | 48.04% |
| PHM240920C00097500 | 2024-02-21 10:32AM EDT | 97.50 | 15.95 | 22.70 | 24.90 | 0.00 | - | - | 1 | 46.85% |
| PHM240920C00100000 | 2024-04-26 3:50PM EDT | 100.00 | 19.00 | 21.80 | 22.70 | 0.00 | - | 1 | 6 | 44.58% |
| PHM240920C00105000 | 2024-04-22 11:08AM EDT | 105.00 | 10.60 | 17.90 | 18.80 | 0.00 | - | 2 | 16 | 41.75% |
| PHM240920C00110000 | 2024-04-26 12:09PM EDT | 110.00 | 12.40 | 14.70 | 15.40 | 0.00 | - | 1 | 9 | 39.99% |
| PHM240920C00115000 | 2024-05-02 12:54PM EDT | 115.00 | 8.90 | 11.80 | 12.20 | 0.00 | - | 3 | 80 | 37.89% |
| PHM240920C00120000 | 2024-05-03 10:05AM EDT | 120.00 | 10.08 | 9.20 | 9.40 | +2.98 | +41.97% | 6 | 64 | 36.06% |
| PHM240920C00125000 | 2024-05-03 12:01PM EDT | 125.00 | 7.00 | 6.90 | 7.20 | +1.60 | +29.63% | 6 | 96 | 35.08% |
| PHM240920C00130000 | 2024-04-30 12:08PM EDT | 130.00 | 5.30 | 5.10 | 5.30 | +1.54 | +40.96% | 1 | 52 | 33.88% |
| PHM240920C00135000 | 2024-05-02 10:02AM EDT | 135.00 | 2.15 | 3.70 | 3.90 | 0.00 | - | 2 | 121 | 33.28% |
| PHM240920C00140000 | 2024-05-03 12:50PM EDT | 140.00 | 2.65 | 2.40 | 2.80 | +0.65 | +32.50% | 5 | 43 | 32.70% |
| PHM240920C00145000 | 2024-04-11 3:23PM EDT | 145.00 | 1.55 | 1.75 | 1.95 | 0.00 | - | 1 | 39 | 32.09% |
| PHM240920C00150000 | 2024-04-23 1:15PM EDT | 150.00 | 0.90 | 1.05 | 1.35 | 0.00 | - | 3 | 28 | 31.70% |
| PHM240920C00155000 | 2024-04-19 9:30AM EDT | 155.00 | 0.20 | 0.80 | 1.90 | 0.00 | - | 3 | 2 | 38.10% |
| PHM240920C00160000 | 2024-04-17 11:32AM EDT | 160.00 | 0.35 | 0.50 | 0.70 | 0.00 | - | 1 | 0 | 31.93% |
| PHM240920C00165000 | 2024-03-06 3:21PM EDT | 165.00 | 0.60 | 0.20 | 0.90 | 0.00 | - | 10 | 10 | 36.23% |
| PHM240920C00170000 | 2024-03-20 9:32AM EDT | 170.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240920P00055000 | 2024-02-09 2:06PM EDT | 55.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 5 | 60.84% |
| PHM240920P00060000 | 2024-01-31 4:06PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| PHM240920P00065000 | 2024-02-02 2:37PM EDT | 65.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 54.49% |
| PHM240920P00070000 | 2024-04-02 9:39AM EDT | 70.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 29 | 9 | 12.50% |
| PHM240920P00075000 | 2024-04-11 9:30AM EDT | 75.00 | 0.83 | 0.10 | 1.70 | 0.00 | - | 1 | 3 | 57.92% |
| PHM240920P00080000 | 2024-03-27 3:50PM EDT | 80.00 | 0.85 | 0.60 | 0.80 | 0.00 | - | 1 | 4 | 42.21% |
| PHM240920P00085000 | 2024-04-10 3:59PM EDT | 85.00 | 1.65 | 0.60 | 0.80 | 0.00 | - | 11 | 33 | 36.74% |
| PHM240920P00090000 | 2024-05-01 11:12AM EDT | 90.00 | 1.85 | 1.05 | 1.20 | 0.00 | - | 1 | 640 | 35.13% |
| PHM240920P00095000 | 2024-05-01 10:37AM EDT | 95.00 | 2.70 | 1.60 | 1.75 | 0.00 | - | 6 | 26 | 33.48% |
| PHM240920P00097500 | 2024-05-02 9:53AM EDT | 97.50 | 3.20 | 1.95 | 2.10 | 0.00 | - | 1 | 41 | 32.68% |
| PHM240920P00100000 | 2024-05-02 10:18AM EDT | 100.00 | 2.20 | 2.40 | 2.55 | -1.60 | -42.11% | 3 | 886 | 32.09% |
| PHM240920P00105000 | 2024-05-02 3:50PM EDT | 105.00 | 4.60 | 3.40 | 3.60 | 0.00 | - | 15 | 22 | 30.60% |
| PHM240920P00110000 | 2024-05-02 12:50PM EDT | 110.00 | 6.92 | 4.90 | 5.10 | 0.00 | - | 1 | 32 | 29.56% |
| PHM240920P00115000 | 2024-05-02 2:54PM EDT | 115.00 | 8.80 | 6.70 | 7.00 | 0.00 | - | 1 | 22 | 28.47% |
| PHM240920P00120000 | 2024-05-03 10:17AM EDT | 120.00 | 8.40 | 9.10 | 9.30 | -2.60 | -23.64% | 2 | 22 | 27.19% |
| PHM240920P00125000 | 2024-05-03 11:52AM EDT | 125.00 | 12.20 | 11.80 | 12.10 | -2.10 | -14.69% | 5 | 1 | 25.95% |
| PHM240920P00130000 | 2024-04-10 10:18AM EDT | 130.00 | 20.70 | 14.90 | 15.30 | 0.00 | - | 2 | 3 | 24.33% |
© 2024 Yahoo. All rights reserved.