PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM251219C00035000 | 2023-04-19 9:42AM EDT | 35.00 | 31.62 | 37.00 | 41.90 | 0.00 | - | - | 2 | 0.00% |
| PHM251219C00040000 | 2023-12-15 2:10PM EDT | 40.00 | 66.13 | 65.70 | 69.60 | 0.00 | - | 5 | 18 | 0.00% |
| PHM251219C00045000 | 2023-05-02 10:15AM EDT | 45.00 | 28.55 | 26.80 | 30.20 | 0.00 | - | 2 | 0 | 0.00% |
| PHM251219C00050000 | 2023-11-13 3:11PM EDT | 50.00 | 39.00 | 51.10 | 53.50 | 0.00 | - | 1 | 4 | 0.00% |
| PHM251219C00055000 | 2023-12-04 11:53AM EDT | 55.00 | 41.15 | 48.60 | 50.80 | 0.00 | - | 4 | 4 | 0.00% |
| PHM251219C00057500 | 2024-02-02 12:27PM EDT | 57.50 | 52.62 | 56.50 | 61.30 | 0.00 | - | 2 | 2 | 43.60% |
| PHM251219C00060000 | 2023-12-04 2:58PM EDT | 60.00 | 38.39 | 45.50 | 47.90 | 0.00 | - | 1 | 0 | 0.00% |
| PHM251219C00062500 | 2023-12-29 10:30AM EDT | 62.50 | 47.40 | 48.30 | 50.70 | 0.00 | - | 1 | 0 | 0.00% |
| PHM251219C00065000 | 2023-10-06 2:28PM EDT | 65.00 | 22.30 | 29.70 | 31.40 | 0.00 | - | 1 | 3 | 0.00% |
| PHM251219C00067500 | 2023-09-07 9:35AM EDT | 67.50 | 26.50 | 20.40 | 21.30 | 0.00 | - | 1 | 1 | 0.00% |
| PHM251219C00070000 | 2024-02-20 1:35PM EDT | 70.00 | 41.09 | 51.00 | 55.60 | 0.00 | - | 2 | 4 | 56.78% |
| PHM251219C00072500 | 2023-06-30 9:43AM EDT | 72.50 | 21.46 | 25.20 | 27.40 | 0.00 | - | 1 | 6 | 0.00% |
| PHM251219C00075000 | 2024-01-04 4:59PM EDT | 75.00 | 35.90 | 39.90 | 40.80 | 0.00 | - | 2 | 6 | 0.00% |
| PHM251219C00080000 | 2024-03-25 3:35PM EDT | 80.00 | 46.00 | 41.20 | 42.60 | 0.00 | - | 1 | 14 | 38.53% |
| PHM251219C00085000 | 2024-04-30 9:30AM EDT | 85.00 | 39.80 | 40.30 | 42.70 | 0.00 | - | 1 | 1,197 | 46.97% |
| PHM251219C00087500 | 2023-10-25 3:12PM EDT | 87.50 | 11.70 | 19.40 | 20.30 | 0.00 | - | 10 | 0 | 0.00% |
| PHM251219C00090000 | 2024-02-12 12:56PM EDT | 90.00 | 29.75 | 34.60 | 39.50 | 0.00 | - | 15 | 8 | 46.22% |
| PHM251219C00095000 | 2023-12-29 3:14PM EDT | 95.00 | 26.20 | 26.90 | 28.00 | 0.00 | - | 2 | 95 | 27.52% |
| PHM251219C00100000 | 2024-04-22 11:56AM EDT | 100.00 | 23.30 | 31.20 | 32.80 | 0.00 | - | 5 | 81 | 43.30% |
| PHM251219C00105000 | 2024-04-19 11:24AM EDT | 105.00 | 22.70 | 28.20 | 29.80 | 0.00 | - | 10 | 61 | 42.20% |
| PHM251219C00110000 | 2024-04-26 11:40AM EDT | 110.00 | 28.25 | 23.60 | 26.90 | +3.75 | +15.31% | 1 | 66 | 41.06% |
| PHM251219C00115000 | 2024-04-29 9:55AM EDT | 115.00 | 21.90 | 21.40 | 24.30 | 0.00 | - | 50 | 51 | 40.21% |
| PHM251219C00120000 | 2024-03-15 10:00AM EDT | 120.00 | 18.10 | 18.10 | 18.90 | 0.00 | - | 3 | 236 | 34.34% |
| PHM251219C00125000 | 2024-04-08 12:31PM EDT | 125.00 | 19.72 | 17.40 | 19.20 | 0.00 | - | 2 | 158 | 37.97% |
| PHM251219C00130000 | 2024-01-26 10:35AM EDT | 130.00 | 11.44 | 11.00 | 11.90 | 0.00 | - | 1 | 2 | 28.49% |
| PHM251219C00150000 | 2024-03-01 12:18PM EDT | 150.00 | 7.76 | 12.00 | 13.00 | 0.00 | - | 4 | 6 | 39.48% |
| PHM251219C00155000 | 2024-04-11 10:17AM EDT | 155.00 | 7.60 | 8.30 | 10.50 | 0.00 | - | 1 | 18 | 36.95% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM251219P00030000 | 2024-03-12 2:07PM EDT | 30.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | 3,000 | 111 | 52.49% |
| PHM251219P00035000 | 2023-10-12 1:30PM EDT | 35.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | 2 | 9 | 72.52% |
| PHM251219P00040000 | 2024-01-23 1:03PM EDT | 40.00 | 0.87 | 0.00 | 1.35 | 0.00 | - | 10 | 62 | 55.76% |
| PHM251219P00045000 | 2024-04-16 10:39AM EDT | 45.00 | 1.15 | 0.10 | 1.95 | 0.00 | - | 4 | 26 | 54.90% |
| PHM251219P00047500 | 2024-04-24 9:30AM EDT | 47.50 | 0.90 | 0.00 | 2.10 | 0.00 | - | 42 | 5 | 53.16% |
| PHM251219P00050000 | 2024-04-24 9:30AM EDT | 50.00 | 1.05 | 0.00 | 2.20 | 0.00 | - | 2 | 12 | 51.15% |
| PHM251219P00055000 | 2024-01-30 10:37AM EDT | 55.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 12.50% |
| PHM251219P00057500 | 2024-03-20 2:08PM EDT | 57.50 | 1.60 | 1.85 | 2.20 | 0.00 | - | 2 | 15 | 43.88% |
| PHM251219P00060000 | 2024-03-14 9:48AM EDT | 60.00 | 1.81 | 1.95 | 2.25 | 0.00 | - | 43 | 6 | 41.94% |
| PHM251219P00062500 | 2024-03-22 1:03PM EDT | 62.50 | 2.06 | 1.85 | 2.80 | 0.00 | - | 4 | 2 | 42.47% |
| PHM251219P00065000 | 2024-03-14 3:27PM EDT | 65.00 | 2.63 | 2.45 | 2.85 | 0.00 | - | 81 | 95 | 40.54% |
| PHM251219P00067500 | 2024-03-21 10:27AM EDT | 67.50 | 2.70 | 3.20 | 3.60 | 0.00 | - | 2 | 68 | 41.51% |
| PHM251219P00070000 | 2024-04-11 3:33PM EDT | 70.00 | 3.38 | 2.25 | 2.75 | 0.00 | - | 2 | 128 | 36.05% |
| PHM251219P00072500 | 2024-01-30 12:47PM EDT | 72.50 | 4.20 | 3.60 | 4.10 | 0.00 | - | 8 | 7 | 39.10% |
| PHM251219P00075000 | 2024-04-04 12:08PM EDT | 75.00 | 3.70 | 2.60 | 4.80 | 0.00 | - | 1 | 10 | 39.33% |
| PHM251219P00077500 | 2023-10-25 1:40PM EDT | 77.50 | 15.90 | 8.70 | 10.20 | 0.00 | - | - | 0 | 50.37% |
| PHM251219P00080000 | 2024-05-03 2:12PM EDT | 80.00 | 3.90 | 3.10 | 4.20 | -0.80 | -17.02% | 5 | 6 | 33.41% |
| PHM251219P00082500 | 2024-04-04 11:57AM EDT | 82.50 | 5.10 | 4.10 | 4.60 | 0.00 | - | 20 | 20 | 32.67% |
| PHM251219P00085000 | 2024-03-21 3:14PM EDT | 85.00 | 5.40 | 7.10 | 7.60 | 0.00 | - | 1 | 1,251 | 38.62% |
| PHM251219P00087500 | 2024-04-11 1:16PM EDT | 87.50 | 7.10 | 5.10 | 6.20 | 0.00 | - | - | 2 | 33.04% |
| PHM251219P00090000 | 2024-04-04 10:36AM EDT | 90.00 | 6.80 | 5.70 | 7.30 | 0.00 | - | 2 | 2 | 33.68% |
| PHM251219P00092500 | 2023-11-17 11:40AM EDT | 92.50 | 15.90 | 10.10 | 12.10 | 0.00 | - | 18 | 18 | 42.21% |
| PHM251219P00095000 | 2023-11-15 2:44PM EDT | 95.00 | 16.90 | 11.10 | 12.60 | 0.00 | - | - | 2 | 40.92% |
| PHM251219P00097500 | 2024-04-04 11:26AM EDT | 97.50 | 8.90 | 7.70 | 9.50 | 0.00 | - | 1 | 39 | 32.27% |
| PHM251219P00100000 | 2024-04-18 11:38AM EDT | 100.00 | 11.50 | 7.80 | 9.20 | 0.00 | - | 5 | 15 | 29.57% |
| PHM251219P00110000 | 2024-01-24 1:03PM EDT | 110.00 | 17.80 | 15.60 | 16.80 | 0.00 | - | - | 19 | 34.87% |
| PHM251219P00130000 | 2024-02-23 10:30AM EDT | 130.00 | 28.45 | 22.20 | 25.30 | 0.00 | - | 2 | 2 | 28.60% |
© 2024 Yahoo. All rights reserved.