PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM250620C00085000 | 2024-04-02 9:30AM EDT | 85.00 | 37.33 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PHM250620C00095000 | 2024-05-06 11:47AM EDT | 95.00 | 32.87 | 31.60 | 34.10 | 0.00 | - | 1 | 15 | 48.40% |
| PHM250620C00100000 | 2024-05-07 3:20PM EDT | 100.00 | 29.08 | 27.80 | 29.90 | -0.06 | -0.21% | 1 | 2 | 44.83% |
| PHM250620C00105000 | 2024-04-17 10:51AM EDT | 105.00 | 19.23 | 24.30 | 26.00 | 0.00 | - | - | 1 | 41.86% |
| PHM250620C00110000 | 2024-04-23 11:31AM EDT | 110.00 | 19.80 | 21.70 | 22.90 | 0.00 | - | 1 | 5 | 40.42% |
| PHM250620C00115000 | 2024-04-30 10:10AM EDT | 115.00 | 18.30 | 19.30 | 20.00 | 0.00 | - | 2 | 381 | 39.08% |
| PHM250620C00120000 | 2024-04-22 1:11PM EDT | 120.00 | 12.03 | 16.80 | 17.40 | 0.00 | - | 2 | 3 | 38.00% |
| PHM250620C00125000 | 2024-04-25 10:48AM EDT | 125.00 | 11.20 | 14.40 | 15.10 | 0.00 | - | - | 21 | 37.14% |
| PHM250620C00130000 | 2024-04-04 11:12AM EDT | 130.00 | 13.70 | 12.40 | 13.20 | 0.00 | - | 1 | 31 | 36.73% |
| PHM250620C00135000 | 2024-04-29 11:20AM EDT | 135.00 | 10.20 | 10.60 | 11.30 | 0.00 | - | 1 | 152 | 35.94% |
| PHM250620C00140000 | 2024-03-22 12:40PM EDT | 140.00 | 9.95 | 6.00 | 6.50 | 0.00 | - | 2 | 13 | 28.47% |
| PHM250620C00145000 | 2024-03-25 10:02AM EDT | 145.00 | 9.10 | 6.30 | 7.20 | 0.00 | - | 2 | 2 | 32.50% |
| PHM250620C00150000 | 2024-03-15 10:15AM EDT | 150.00 | 5.90 | 5.80 | 6.30 | 0.00 | - | - | 1 | 32.72% |
| PHM250620C00155000 | 2024-04-12 10:04AM EDT | 155.00 | 4.90 | 5.30 | 5.90 | 0.00 | - | 1 | 1 | 33.88% |
| PHM250620C00165000 | 2024-04-24 11:34AM EDT | 165.00 | 3.30 | 2.80 | 4.10 | 0.00 | - | 1 | 1 | 32.95% |
| PHM250620C00175000 | 2024-04-01 3:11PM EDT | 175.00 | 3.70 | 2.30 | 2.70 | 0.00 | - | - | 24 | 31.82% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM250620P00060000 | 2024-04-18 9:52AM EDT | 60.00 | 1.46 | 0.00 | 1.85 | 0.00 | - | 1 | 9 | 48.07% |
| PHM250620P00075000 | 2024-05-01 10:20AM EDT | 75.00 | 2.00 | 1.95 | 2.25 | -0.75 | -27.27% | 1 | 24 | 36.66% |
| PHM250620P00085000 | 2024-04-02 9:31AM EDT | 85.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 15 | 6.25% |
| PHM250620P00090000 | 2024-04-19 12:26PM EDT | 90.00 | 7.20 | 4.20 | 4.60 | 0.00 | - | 1 | 20 | 32.82% |
| PHM250620P00095000 | 2024-04-22 1:09PM EDT | 95.00 | 9.00 | 5.30 | 5.80 | 0.00 | - | 125 | 128 | 31.89% |
| PHM250620P00105000 | 2024-04-16 1:33PM EDT | 105.00 | 12.80 | 8.10 | 8.60 | 0.00 | - | 19 | 21 | 29.51% |
| PHM250620P00110000 | 2024-04-29 2:23PM EDT | 110.00 | 11.45 | 9.90 | 10.40 | 0.00 | - | - | 1 | 28.49% |
| PHM250620P00115000 | 2024-04-29 2:23PM EDT | 115.00 | 13.65 | 12.00 | 12.50 | 0.00 | - | 2 | 457 | 27.58% |
| PHM250620P00120000 | 2024-03-20 3:07PM EDT | 120.00 | 16.50 | 20.50 | 23.10 | 0.00 | - | - | 126 | 43.45% |
© 2024 Yahoo. All rights reserved.