PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM250117C00020000 | 2023-11-15 2:24PM EDT | 20.00 | 68.50 | 81.10 | 85.30 | 0.00 | - | 1 | 7 | 0.00% |
| PHM250117C00022500 | 2024-02-09 1:50PM EDT | 22.50 | 81.10 | 88.10 | 92.70 | 0.00 | - | 2 | 11 | 125.90% |
| PHM250117C00025000 | 2024-02-16 2:50PM EDT | 25.00 | 77.68 | 84.10 | 88.40 | 0.00 | - | 1 | 59 | 0.00% |
| PHM250117C00030000 | 2024-01-29 11:12AM EDT | 30.00 | 76.20 | 75.80 | 79.40 | 0.00 | - | 1 | 4 | 0.00% |
| PHM250117C00035000 | 2024-02-26 12:51PM EDT | 35.00 | 72.87 | 82.00 | 85.50 | 0.00 | - | 2 | 48 | 132.74% |
| PHM250117C00037500 | 2023-10-19 3:13PM EDT | 37.50 | 35.70 | 52.20 | 53.00 | 0.00 | - | - | 3 | 0.00% |
| PHM250117C00040000 | 2023-10-27 10:11AM EDT | 40.00 | 35.30 | 49.60 | 51.00 | 0.00 | - | 11 | 0 | 0.00% |
| PHM250117C00042500 | 2023-10-20 10:51AM EDT | 42.50 | 30.90 | 47.70 | 48.50 | 0.00 | - | 1 | 3 | 0.00% |
| PHM250117C00045000 | 2024-03-13 9:54AM EDT | 45.00 | 68.89 | 64.90 | 68.60 | 0.00 | - | 2 | 11 | 0.00% |
| PHM250117C00047500 | 2024-04-01 1:00PM EDT | 47.50 | 72.81 | 65.80 | 69.80 | 0.00 | - | 3 | 3 | 71.78% |
| PHM250117C00050000 | 2024-02-26 12:09PM EDT | 50.00 | 58.78 | 67.10 | 70.40 | 0.00 | - | 1 | 14 | 96.85% |
| PHM250117C00055000 | 2024-04-16 3:06PM EDT | 55.00 | 54.62 | 59.00 | 62.60 | 0.00 | - | 1 | 1,674 | 65.97% |
| PHM250117C00057500 | 2024-03-01 11:49AM EDT | 57.50 | 55.71 | 63.20 | 67.90 | 0.00 | - | 2 | 16 | 107.61% |
| PHM250117C00060000 | 2024-04-05 1:05PM EDT | 60.00 | 58.50 | 54.10 | 57.60 | 0.00 | - | 2 | 38 | 59.72% |
| PHM250117C00062500 | 2023-11-02 11:11AM EDT | 62.50 | 25.90 | 33.10 | 34.00 | 0.00 | - | 8 | 67 | 0.00% |
| PHM250117C00065000 | 2024-04-10 11:54AM EDT | 65.00 | 48.35 | 49.50 | 53.20 | 0.00 | - | 2 | 339 | 57.13% |
| PHM250117C00067500 | 2024-02-06 3:24PM EDT | 67.50 | 38.55 | 48.10 | 50.20 | 0.00 | - | 1 | 29 | 55.99% |
| PHM250117C00070000 | 2024-04-10 12:36PM EDT | 70.00 | 44.50 | 44.90 | 48.70 | 0.00 | - | 10 | 102 | 53.86% |
| PHM250117C00072500 | 2023-11-10 12:17PM EDT | 72.50 | 19.30 | 30.30 | 31.10 | 0.00 | - | 1 | 50 | 0.00% |
| PHM250117C00075000 | 2024-04-02 9:30AM EDT | 75.00 | 43.14 | 41.90 | 44.40 | 0.00 | - | 2 | 76 | 54.94% |
| PHM250117C00077500 | 2024-02-20 12:39PM EDT | 77.50 | 31.23 | 42.70 | 43.60 | 0.00 | - | 2 | 54 | 62.89% |
| PHM250117C00080000 | 2024-04-22 1:39PM EDT | 80.00 | 31.70 | 36.30 | 40.30 | 0.00 | - | 30 | 782 | 58.08% |
| PHM250117C00082500 | 2024-04-15 12:08PM EDT | 82.50 | 33.40 | 35.80 | 37.60 | 0.00 | - | 5 | 62 | 50.40% |
| PHM250117C00085000 | 2024-04-25 11:00AM EDT | 85.00 | 29.60 | 33.60 | 34.50 | 0.00 | - | 1 | 1,347 | 48.57% |
| PHM250117C00087500 | 2024-03-15 2:05PM EDT | 87.50 | 30.70 | 30.00 | 31.20 | 0.00 | - | 3 | 61 | 42.50% |
| PHM250117C00090000 | 2024-04-23 1:53PM EDT | 90.00 | 28.90 | 29.70 | 30.70 | 0.00 | - | 2 | 857 | 46.91% |
| PHM250117C00092500 | 2024-03-08 10:51AM EDT | 92.50 | 30.20 | 30.90 | 31.40 | 0.00 | - | 3 | 54 | 53.66% |
| PHM250117C00095000 | 2024-03-27 10:04AM EDT | 95.00 | 29.30 | 26.10 | 26.70 | 0.00 | - | 2 | 527 | 44.10% |
| PHM250117C00097500 | 2024-03-25 2:58PM EDT | 97.50 | 27.80 | 22.90 | 25.40 | 0.00 | - | 1 | 79 | 44.73% |
| PHM250117C00100000 | 2024-04-22 11:36AM EDT | 100.00 | 16.92 | 22.50 | 23.10 | 0.00 | - | 1 | 269 | 42.14% |
| PHM250117C00105000 | 2024-04-15 10:10AM EDT | 105.00 | 17.60 | 19.10 | 19.80 | 0.00 | - | 1 | 244 | 40.52% |
| PHM250117C00110000 | 2024-04-23 3:33PM EDT | 110.00 | 16.00 | 16.30 | 17.00 | 0.00 | - | 6 | 796 | 39.68% |
| PHM250117C00115000 | 2024-04-23 3:44PM EDT | 115.00 | 13.45 | 13.70 | 14.20 | 0.00 | - | 28 | 146 | 38.20% |
| PHM250117C00120000 | 2024-04-23 2:30PM EDT | 120.00 | 11.10 | 11.10 | 11.80 | 0.00 | - | 6 | 1,190 | 37.13% |
| PHM250117C00125000 | 2024-04-23 10:04AM EDT | 125.00 | 8.50 | 9.30 | 9.70 | 0.00 | - | 2 | 236 | 36.19% |
| PHM250117C00130000 | 2024-04-23 10:51AM EDT | 130.00 | 7.15 | 7.50 | 7.90 | 0.00 | - | 1 | 197 | 35.39% |
| PHM250117C00135000 | 2024-04-26 2:51PM EDT | 135.00 | 6.32 | 6.00 | 6.40 | +0.42 | +7.12% | 1 | 145 | 34.78% |
| PHM250117C00140000 | 2024-04-26 12:06PM EDT | 140.00 | 5.00 | 4.80 | 5.20 | 0.00 | - | 1 | 83 | 34.41% |
| PHM250117C00145000 | 2024-04-26 2:50PM EDT | 145.00 | 4.00 | 3.80 | 4.10 | +0.20 | +5.26% | 1 | 65 | 33.77% |
| PHM250117C00150000 | 2024-04-22 1:13PM EDT | 150.00 | 2.00 | 2.95 | 3.30 | 0.00 | - | 3 | 63 | 33.56% |
| PHM250117C00155000 | 2024-03-26 12:56PM EDT | 155.00 | 3.70 | 1.90 | 2.15 | 0.00 | - | 41 | 42 | 31.30% |
| PHM250117C00160000 | 2024-04-22 12:48PM EDT | 160.00 | 1.18 | 1.80 | 1.95 | 0.00 | - | 1 | 7 | 32.47% |
| PHM250117C00165000 | 2024-03-11 11:37AM EDT | 165.00 | 1.60 | 0.45 | 1.50 | 0.00 | - | 1 | 4 | 32.12% |
| PHM250117C00175000 | 2024-04-05 10:27AM EDT | 175.00 | 1.45 | 0.80 | 1.00 | 0.00 | - | 1 | 2 | 32.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM250117P00020000 | 2024-03-05 10:52AM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 29 | 83.20% |
| PHM250117P00022500 | 2023-11-21 12:34PM EDT | 22.50 | 0.37 | 0.00 | 0.20 | 0.00 | - | 2 | 18 | 80.47% |
| PHM250117P00025000 | 2023-10-05 10:12AM EDT | 25.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 86 | 85.45% |
| PHM250117P00030000 | 2024-03-05 1:12PM EDT | 30.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 3,040 | 68.36% |
| PHM250117P00035000 | 2024-02-21 4:05PM EDT | 35.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 5 | 6 | 64.89% |
| PHM250117P00037500 | 2024-02-27 1:16PM EDT | 37.50 | 0.15 | 0.05 | 0.35 | 0.00 | - | 3 | 14 | 61.33% |
| PHM250117P00040000 | 2024-04-01 9:47AM EDT | 40.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 2 | 317 | 58.98% |
| PHM250117P00042500 | 2024-03-07 4:30PM EDT | 42.50 | 0.39 | 0.05 | 0.70 | 0.00 | - | 19 | 29 | 60.50% |
| PHM250117P00045000 | 2024-02-13 10:30AM EDT | 45.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 8 | 276 | 57.86% |
| PHM250117P00047500 | 2024-04-02 9:30AM EDT | 47.50 | 1.38 | 0.05 | 0.70 | 0.00 | - | 4 | 238 | 54.20% |
| PHM250117P00050000 | 2024-04-23 3:52PM EDT | 50.00 | 0.49 | 0.05 | 0.80 | 0.00 | - | 14 | 388 | 52.44% |
| PHM250117P00055000 | 2024-04-23 1:43PM EDT | 55.00 | 0.40 | 0.15 | 0.90 | 0.00 | - | 2 | 1,927 | 54.42% |
| PHM250117P00057500 | 2024-02-13 10:30AM EDT | 57.50 | 1.50 | 0.25 | 1.00 | 0.00 | - | 1 | 183 | 52.73% |
| PHM250117P00060000 | 2024-04-23 3:52PM EDT | 60.00 | 0.73 | 0.25 | 0.70 | 0.00 | - | 14 | 643 | 46.19% |
| PHM250117P00062500 | 2024-02-20 10:30AM EDT | 62.50 | 1.50 | 0.30 | 0.80 | 0.00 | - | 4 | 176 | 44.90% |
| PHM250117P00065000 | 2024-04-08 3:34PM EDT | 65.00 | 0.80 | 0.45 | 0.80 | 0.00 | - | 1 | 1,025 | 42.38% |
| PHM250117P00067500 | 2024-03-27 2:20PM EDT | 67.50 | 0.60 | 0.50 | 0.90 | 0.00 | - | 1 | 469 | 41.04% |
| PHM250117P00070000 | 2024-04-18 2:08PM EDT | 70.00 | 1.50 | 0.90 | 1.05 | 0.00 | - | 1 | 1,129 | 40.06% |
| PHM250117P00072500 | 2024-04-26 12:44PM EDT | 72.50 | 1.10 | 1.00 | 1.20 | -0.10 | -8.33% | 1 | 218 | 38.97% |
| PHM250117P00075000 | 2024-04-23 2:30PM EDT | 75.00 | 1.40 | 1.25 | 1.40 | 0.00 | - | 2 | 1,045 | 38.11% |
| PHM250117P00077500 | 2024-04-15 1:30PM EDT | 77.50 | 2.35 | 1.45 | 1.60 | 0.00 | - | 1 | 359 | 37.10% |
| PHM250117P00080000 | 2024-04-24 10:18AM EDT | 80.00 | 1.80 | 1.65 | 1.90 | 0.00 | - | 10 | 1,362 | 36.56% |
| PHM250117P00082500 | 2024-04-15 2:44PM EDT | 82.50 | 3.10 | 1.90 | 2.20 | 0.00 | - | 6 | 386 | 35.80% |
| PHM250117P00085000 | 2024-04-23 1:04PM EDT | 85.00 | 2.60 | 2.35 | 2.55 | 0.00 | - | 44 | 341 | 35.11% |
| PHM250117P00087500 | 2024-04-16 9:30AM EDT | 87.50 | 4.28 | 2.75 | 2.95 | 0.00 | - | 1 | 277 | 34.47% |
| PHM250117P00090000 | 2024-04-17 11:42AM EDT | 90.00 | 5.10 | 3.10 | 3.40 | 0.00 | - | 3 | 312 | 33.84% |
| PHM250117P00092500 | 2024-04-23 1:29PM EDT | 92.50 | 4.10 | 3.60 | 3.90 | 0.00 | - | 1 | 201 | 33.20% |
| PHM250117P00095000 | 2024-04-16 10:33AM EDT | 95.00 | 6.90 | 4.20 | 4.50 | 0.00 | - | 1 | 191 | 32.74% |
| PHM250117P00097500 | 2024-04-02 9:41AM EDT | 97.50 | 5.74 | 4.80 | 5.20 | 0.00 | - | 2 | 12 | 32.39% |
| PHM250117P00100000 | 2024-04-23 1:35PM EDT | 100.00 | 6.17 | 5.50 | 5.90 | 0.00 | - | 6 | 91 | 31.82% |
| PHM250117P00105000 | 2024-04-17 10:11AM EDT | 105.00 | 10.25 | 7.10 | 7.50 | 0.00 | - | 2 | 238 | 30.66% |
| PHM250117P00110000 | 2024-04-23 9:35AM EDT | 110.00 | 12.30 | 9.00 | 9.50 | 0.00 | - | 10 | 154 | 29.80% |
| PHM250117P00115000 | 2024-04-23 10:06AM EDT | 115.00 | 12.90 | 10.00 | 13.30 | 0.00 | - | 11 | 134 | 32.75% |
| PHM250117P00120000 | 2024-04-19 3:40PM EDT | 120.00 | 19.55 | 13.80 | 14.30 | 0.00 | - | 1 | 10 | 27.57% |
© 2024 Yahoo. All rights reserved.