PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM241018C00060000 | 2024-04-19 3:55PM EDT | 60.00 | 47.07 | 56.50 | 60.20 | 0.00 | - | 2 | 2 | 73.68% |
| PHM241018C00065000 | 2024-04-02 9:30AM EDT | 65.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PHM241018C00070000 | 2024-04-05 10:48AM EDT | 70.00 | 47.26 | 47.00 | 49.90 | 0.00 | - | 1 | 1 | 60.25% |
| PHM241018C00080000 | 2024-05-01 11:40AM EDT | 80.00 | 34.00 | 38.50 | 39.60 | 0.00 | - | 5 | 133 | 51.93% |
| PHM241018C00090000 | 2024-04-26 3:15PM EDT | 90.00 | 27.72 | 29.60 | 32.00 | 0.00 | - | 10 | 21 | 54.86% |
| PHM241018C00095000 | 2024-04-19 3:04PM EDT | 95.00 | 15.60 | 24.00 | 26.40 | 0.00 | - | 10 | 15 | 45.17% |
| PHM241018C00100000 | 2024-03-15 12:37PM EDT | 100.00 | 19.30 | 18.50 | 19.60 | 0.00 | - | 4 | 5 | 30.70% |
| PHM241018C00105000 | 2024-04-08 3:31PM EDT | 105.00 | 19.17 | 16.70 | 18.70 | 0.00 | - | - | 1 | 40.37% |
| PHM241018C00110000 | 2024-04-18 2:07PM EDT | 110.00 | 9.90 | 14.70 | 15.20 | 0.00 | - | 1 | 20 | 38.09% |
| PHM241018C00115000 | 2024-05-03 3:30PM EDT | 115.00 | 12.70 | 11.90 | 12.30 | +2.48 | +24.27% | 1 | 5 | 36.87% |
| PHM241018C00120000 | 2024-05-03 3:09PM EDT | 120.00 | 9.90 | 8.90 | 9.70 | +2.62 | +35.99% | 8 | 41 | 35.58% |
| PHM241018C00125000 | 2024-05-01 11:14AM EDT | 125.00 | 5.35 | 7.20 | 7.60 | 0.00 | - | 1 | 5 | 34.82% |
| PHM241018C00130000 | 2024-04-30 2:17PM EDT | 130.00 | 4.50 | 4.70 | 5.80 | 0.00 | - | 1 | 11 | 33.98% |
| PHM241018C00135000 | 2024-03-07 10:30AM EDT | 135.00 | 4.50 | 5.40 | 5.70 | 0.00 | - | - | 25 | 38.12% |
| PHM241018C00140000 | 2024-05-02 1:56PM EDT | 140.00 | 2.45 | 2.90 | 3.30 | 0.00 | - | 3 | 61 | 33.05% |
| PHM241018C00145000 | 2024-05-03 3:59PM EDT | 145.00 | 2.20 | 2.05 | 2.40 | +0.85 | +62.96% | 6 | 10 | 32.51% |
| PHM241018C00150000 | 2024-04-03 10:37AM EDT | 150.00 | 2.20 | 1.70 | 2.10 | 0.00 | - | 1 | 53 | 34.08% |
| PHM241018C00155000 | 2024-05-03 9:58AM EDT | 155.00 | 1.58 | 1.00 | 1.30 | +1.01 | +177.19% | 5 | 45 | 32.22% |
| PHM241018C00160000 | 2024-05-03 9:58AM EDT | 160.00 | 1.18 | 0.70 | 0.90 | +1.18 | - | 5 | 0 | 31.74% |
| PHM241018C00170000 | 2024-04-18 3:26PM EDT | 170.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 1 | 23 | 32.06% |
| PHM241018C00175000 | 2024-03-27 2:44PM EDT | 175.00 | 0.80 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 34.57% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM241018P00070000 | 2024-04-10 1:37PM EDT | 70.00 | 0.72 | 0.10 | 1.65 | 0.00 | - | 1 | 2 | 50.27% |
| PHM241018P00075000 | 2024-03-01 2:38PM EDT | 75.00 | 1.20 | 0.00 | 0.80 | 0.00 | - | 8 | 169 | 43.65% |
| PHM241018P00080000 | 2024-05-03 3:59PM EDT | 80.00 | 0.75 | 0.70 | 0.80 | -0.20 | -21.05% | 6 | 271 | 38.36% |
| PHM241018P00085000 | 2024-05-03 3:05PM EDT | 85.00 | 1.03 | 1.00 | 1.10 | -1.37 | -57.08% | 10 | 321 | 36.11% |
| PHM241018P00090000 | 2024-05-03 3:48PM EDT | 90.00 | 1.45 | 1.40 | 1.60 | -1.05 | -42.00% | 2 | 85 | 34.62% |
| PHM241018P00095000 | 2024-04-30 10:04AM EDT | 95.00 | 2.75 | 2.05 | 2.30 | 0.00 | - | 1 | 49 | 33.28% |
| PHM241018P00100000 | 2024-05-03 1:53PM EDT | 100.00 | 2.95 | 3.00 | 3.30 | -1.85 | -38.54% | 1 | 57 | 32.25% |
| PHM241018P00105000 | 2024-04-10 10:16AM EDT | 105.00 | 7.20 | 4.30 | 5.60 | 0.00 | - | 5 | 11 | 35.00% |
| PHM241018P00110000 | 2024-04-25 12:58PM EDT | 110.00 | 8.80 | 5.80 | 7.30 | 0.00 | - | 3 | 11 | 33.81% |
| PHM241018P00115000 | 2024-04-24 1:39PM EDT | 115.00 | 10.30 | 7.90 | 8.20 | 0.00 | - | - | 11 | 28.93% |
| PHM241018P00120000 | 2024-05-02 12:09PM EDT | 120.00 | 12.80 | 10.00 | 10.70 | 0.00 | - | 10 | 158 | 28.08% |
| PHM241018P00130000 | 2024-05-03 1:17PM EDT | 130.00 | 15.82 | 16.20 | 17.10 | +15.82 | - | 1 | 0 | 26.80% |
© 2024 Yahoo. All rights reserved.