PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM260116C00040000 | 2024-01-29 11:12AM EDT | 40.00 | 67.80 | 67.50 | 70.20 | 0.00 | - | - | 6 | 0.00% |
| PHM260116C00045000 | 2023-12-14 1:47PM EDT | 45.00 | 62.88 | 62.40 | 64.50 | 0.00 | - | 2 | 1 | 0.00% |
| PHM260116C00047500 | 2023-12-29 12:27PM EDT | 47.50 | 60.35 | 60.60 | 63.60 | 0.00 | - | 5 | 5 | 0.00% |
| PHM260116C00050000 | 2024-02-29 1:56PM EDT | 50.00 | 62.28 | 72.60 | 76.80 | 0.00 | - | 2 | 1 | 77.44% |
| PHM260116C00055000 | 2024-01-08 12:22PM EDT | 55.00 | 53.87 | 52.80 | 54.30 | 0.00 | - | 2 | 2 | 0.00% |
| PHM260116C00060000 | 2024-04-25 9:45AM EDT | 60.00 | 53.93 | 59.70 | 63.80 | 0.00 | - | 1 | 4 | 53.35% |
| PHM260116C00065000 | 2024-03-20 3:54PM EDT | 65.00 | 55.73 | 45.50 | 49.90 | 0.00 | - | 6 | 5 | 0.00% |
| PHM260116C00072500 | 2023-11-06 10:36AM EDT | 72.50 | 24.92 | 31.20 | 33.50 | 0.00 | - | 1 | 2 | 0.00% |
| PHM260116C00075000 | 2023-12-11 11:25AM EDT | 75.00 | 32.80 | 39.10 | 40.20 | 0.00 | - | 1 | 2 | 0.00% |
| PHM260116C00077500 | 2023-09-21 11:14AM EDT | 77.50 | 17.50 | 13.20 | 17.30 | 0.00 | - | - | 1 | 0.00% |
| PHM260116C00080000 | 2024-03-07 12:21PM EDT | 80.00 | 44.04 | 45.70 | 47.00 | 0.00 | - | 1 | 7 | 49.05% |
| PHM260116C00085000 | 2024-01-04 4:16PM EDT | 85.00 | 30.50 | 32.00 | 34.40 | 0.00 | - | 1 | 7 | 24.68% |
| PHM260116C00087500 | 2024-05-03 3:48PM EDT | 87.50 | 41.18 | 38.70 | 41.40 | +15.38 | +59.61% | 4 | 0 | 46.24% |
| PHM260116C00090000 | 2024-05-02 3:45PM EDT | 90.00 | 35.90 | 36.80 | 39.70 | 0.00 | - | 1 | 5 | 45.60% |
| PHM260116C00092500 | 2024-01-08 10:57AM EDT | 92.50 | 27.56 | 26.40 | 27.50 | 0.00 | - | 1 | 6 | 21.54% |
| PHM260116C00095000 | 2023-12-14 1:13PM EDT | 95.00 | 26.21 | 26.40 | 27.60 | 0.00 | - | 2 | 6 | 26.01% |
| PHM260116C00100000 | 2024-04-23 9:47AM EDT | 100.00 | 27.00 | 30.00 | 33.20 | 0.00 | - | 2 | 87 | 43.08% |
| PHM260116C00105000 | 2024-04-25 1:13PM EDT | 105.00 | 25.20 | 28.30 | 30.10 | 0.00 | - | 8 | 104 | 41.79% |
| PHM260116C00110000 | 2024-04-25 3:48PM EDT | 110.00 | 23.50 | 25.90 | 27.30 | 0.00 | - | 3 | 16 | 40.83% |
| PHM260116C00115000 | 2024-04-19 3:40PM EDT | 115.00 | 17.75 | 22.50 | 24.80 | 0.00 | - | 1 | 3 | 40.15% |
| PHM260116C00120000 | 2024-04-09 3:51PM EDT | 120.00 | 21.60 | 21.10 | 22.20 | 0.00 | - | 1 | 12 | 39.07% |
| PHM260116C00125000 | 2024-03-25 3:35PM EDT | 125.00 | 19.85 | 15.80 | 17.40 | 0.00 | - | 4 | 5 | 34.14% |
| PHM260116C00130000 | 2024-04-25 11:24AM EDT | 130.00 | 13.90 | 15.10 | 17.50 | 0.00 | - | 1 | 17 | 37.07% |
| PHM260116C00135000 | 2024-04-25 11:21AM EDT | 135.00 | 12.20 | 14.60 | 15.80 | 0.00 | - | 1 | 12 | 36.80% |
| PHM260116C00140000 | 2024-04-17 2:24PM EDT | 140.00 | 14.40 | 13.10 | 14.20 | +4.00 | +38.46% | 1 | 13 | 36.47% |
| PHM260116C00145000 | 2024-04-10 9:30AM EDT | 145.00 | 10.20 | 11.60 | 12.60 | 0.00 | - | - | 1 | 35.92% |
| PHM260116C00150000 | 2024-04-10 9:30AM EDT | 150.00 | 8.90 | 10.10 | 11.20 | 0.00 | - | 1 | 10 | 35.50% |
| PHM260116C00155000 | 2024-04-10 9:30AM EDT | 155.00 | 7.80 | 8.90 | 9.90 | 0.00 | - | - | 1 | 35.05% |
| PHM260116C00160000 | 2024-03-20 2:40PM EDT | 160.00 | 7.72 | 5.40 | 5.90 | 0.00 | - | 6 | 0 | 29.21% |
| PHM260116C00165000 | 2024-04-05 10:50AM EDT | 165.00 | 7.60 | 6.70 | 7.50 | 0.00 | - | 1 | 7 | 33.89% |
| PHM260116C00170000 | 2024-03-25 12:31PM EDT | 170.00 | 7.10 | 5.00 | 5.50 | 0.00 | - | 1 | 1 | 31.31% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM260116P00035000 | 2024-04-17 3:45PM EDT | 35.00 | 0.60 | 0.00 | 1.65 | 0.00 | - | - | 1 | 54.69% |
| PHM260116P00037500 | 2024-03-18 11:53AM EDT | 37.50 | 0.60 | 0.15 | 1.10 | 0.00 | - | 1 | 5 | 54.93% |
| PHM260116P00040000 | 2024-03-20 11:40AM EDT | 40.00 | 0.75 | 0.45 | 1.20 | 0.00 | - | 3 | 9 | 53.05% |
| PHM260116P00042500 | 2023-09-20 2:16PM EDT | 42.50 | 2.75 | 3.00 | 5.20 | 0.00 | - | 1 | 2 | 70.04% |
| PHM260116P00045000 | 2023-12-07 4:28PM EDT | 45.00 | 1.85 | 1.20 | 2.80 | 0.00 | - | 2 | 17 | 54.00% |
| PHM260116P00047500 | 2024-03-18 9:51AM EDT | 47.50 | 1.19 | 0.50 | 1.95 | 0.00 | - | 42 | 2 | 50.95% |
| PHM260116P00050000 | 2024-04-16 9:30AM EDT | 50.00 | 1.40 | 0.35 | 2.25 | 0.00 | - | 13 | 15 | 50.29% |
| PHM260116P00055000 | 2024-04-10 2:34PM EDT | 55.00 | 1.50 | 0.50 | 1.45 | 0.00 | - | 1 | 80 | 40.53% |
| PHM260116P00060000 | 2024-05-02 10:38AM EDT | 60.00 | 1.88 | 1.40 | 1.75 | 0.00 | - | 5 | 19 | 38.28% |
| PHM260116P00062500 | 2024-05-03 10:59AM EDT | 62.50 | 1.80 | 1.70 | 2.05 | -0.33 | -15.49% | 1 | 2 | 37.90% |
| PHM260116P00065000 | 2024-04-29 12:13PM EDT | 65.00 | 2.25 | 1.90 | 2.20 | 0.00 | - | 1 | 6 | 36.68% |
| PHM260116P00067500 | 2024-03-12 3:50PM EDT | 67.50 | 2.90 | 2.95 | 3.20 | 0.00 | - | 80 | 0 | 39.01% |
| PHM260116P00070000 | 2024-04-22 2:50PM EDT | 70.00 | 3.98 | 2.40 | 2.90 | 0.00 | - | 10 | 21 | 35.83% |
| PHM260116P00072500 | 2024-03-15 3:42PM EDT | 72.50 | 3.75 | 3.70 | 4.20 | 0.00 | - | - | 1 | 38.55% |
| PHM260116P00075000 | 2024-04-22 2:50PM EDT | 75.00 | 4.68 | 3.10 | 3.50 | 0.00 | - | 10 | 59 | 34.19% |
| PHM260116P00077500 | 2024-05-01 9:59AM EDT | 77.50 | 4.32 | 3.50 | 4.00 | 0.00 | - | 1 | 2 | 33.94% |
| PHM260116P00080000 | 2024-04-19 3:54PM EDT | 80.00 | 6.20 | 2.65 | 4.40 | 0.00 | - | 1 | 7 | 33.25% |
| PHM260116P00082500 | 2023-12-18 1:45PM EDT | 82.50 | 7.90 | 6.70 | 7.20 | 0.00 | - | 1 | 11 | 38.86% |
| PHM260116P00085000 | 2024-01-12 4:11PM EDT | 85.00 | 8.10 | 7.50 | 8.70 | 0.00 | - | 1 | 5 | 40.40% |
| PHM260116P00087500 | 2024-01-05 3:33PM EDT | 87.50 | 9.70 | 7.60 | 8.10 | 0.00 | - | 1 | 1 | 36.83% |
| PHM260116P00090000 | 2024-04-19 10:57AM EDT | 90.00 | 8.70 | 5.90 | 6.60 | 0.00 | - | 1 | 13 | 31.29% |
| PHM260116P00092500 | 2024-04-10 10:35AM EDT | 92.50 | 8.68 | 6.60 | 7.20 | 0.00 | - | 2 | 2 | 30.71% |
| PHM260116P00095000 | 2024-05-01 9:59AM EDT | 95.00 | 8.92 | 7.30 | 7.90 | 0.00 | - | 1 | 238 | 30.26% |
| PHM260116P00097500 | 2024-04-23 2:32PM EDT | 97.50 | 9.60 | 8.00 | 8.70 | 0.00 | - | 3 | 2 | 29.92% |
| PHM260116P00100000 | 2024-04-25 11:15AM EDT | 100.00 | 11.40 | 8.80 | 9.50 | 0.00 | - | 1 | 37 | 29.48% |
| PHM260116P00105000 | 2024-04-29 12:13PM EDT | 105.00 | 10.10 | 10.50 | 11.20 | -1.60 | -13.68% | 2 | 8 | 28.54% |
| PHM260116P00110000 | 2024-04-24 12:09PM EDT | 110.00 | 14.50 | 12.40 | 13.40 | 0.00 | - | 3 | 14 | 28.13% |
| PHM260116P00115000 | 2024-04-09 3:51PM EDT | 115.00 | 16.20 | 14.40 | 15.10 | 0.00 | - | 1 | 2 | 26.50% |
| PHM260116P00120000 | 2024-04-10 10:35AM EDT | 120.00 | 20.08 | 16.70 | 17.80 | 0.00 | - | 2 | 3 | 26.20% |
| PHM260116P00130000 | 2024-03-14 10:31AM EDT | 130.00 | 26.18 | 26.20 | 27.00 | 0.00 | - | 1 | 1 | 30.75% |
| PHM260116P00155000 | 2024-02-29 2:59PM EDT | 155.00 | 47.00 | 37.10 | 40.00 | 0.00 | - | 1 | 1 | 17.79% |
| PHM260116P00175000 | 2024-04-02 9:30AM EDT | 175.00 | 61.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.