PHM - PulteGroup, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHM230602C000600002023-05-26 1:50PM EDT60.005.860.000.000.00-500.00%
PHM230602C000640002023-05-26 2:21PM EDT64.002.270.000.000.00-1400.00%
PHM230602C000650002023-05-26 9:38AM EDT65.001.550.000.000.00-900.00%
PHM230602C000655002023-05-26 9:40AM EDT65.501.300.000.000.00-800.00%
PHM230602C000660002023-05-26 12:01PM EDT66.000.900.000.000.00-900.78%
PHM230602C000665002023-05-26 9:40AM EDT66.500.750.000.000.00-1003.13%
PHM230602C000670002023-05-26 9:40AM EDT67.000.600.000.000.00-806.25%
PHM230602C000675002023-05-26 3:49PM EDT67.500.410.000.000.00-1206.25%
PHM230602C000680002023-05-25 3:09PM EDT68.000.550.000.000.00-106.25%
PHM230602C000685002023-05-26 3:24PM EDT68.500.200.000.000.00-1012.50%
PHM230602C000690002023-05-25 1:32PM EDT69.000.350.000.000.00-28012.50%
PHM230602C000695002023-05-19 2:42PM EDT69.501.150.000.000.00-6012.50%
PHM230602C000700002023-05-26 2:26PM EDT70.000.060.000.000.00-1012.50%
PHM230602C000705002023-05-23 9:45AM EDT70.500.080.000.000.00-1012.50%
PHM230602C000710002023-05-24 11:34AM EDT71.000.100.000.000.00--012.50%
PHM230602C000720002023-05-18 3:15PM EDT72.000.700.000.000.00-2025.00%
PHM230602C000730002023-05-26 1:58PM EDT73.000.050.000.000.00-1025.00%
PHM230602C000750002023-05-18 3:14PM EDT75.000.100.000.000.00-1025.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHM230602P000600002023-05-04 3:57PM EDT60.000.500.000.000.00-1025.00%
PHM230602P000610002023-05-23 10:13AM EDT61.000.160.000.000.00-2025.00%
PHM230602P000620002023-05-26 12:18PM EDT62.000.180.000.000.00-10012.50%
PHM230602P000630002023-05-26 3:45PM EDT63.000.200.000.000.00-2012.50%
PHM230602P000635002023-05-26 11:00AM EDT63.500.300.000.000.00-2012.50%
PHM230602P000640002023-05-26 3:02PM EDT64.000.370.000.000.00-206.25%
PHM230602P000645002023-05-26 3:39PM EDT64.500.450.000.000.00-2006.25%
PHM230602P000650002023-05-26 3:48PM EDT65.000.580.000.000.00-403.13%
PHM230602P000655002023-05-26 2:41PM EDT65.500.850.000.000.00-1301.56%
PHM230602P000660002023-05-26 3:57PM EDT66.001.030.000.000.00-2000.00%
PHM230602P000665002023-05-25 3:55PM EDT66.501.000.000.000.00-600.00%
PHM230602P000670002023-05-26 12:18PM EDT67.001.610.000.000.00-1500.00%
PHM230602P000675002023-05-26 2:24PM EDT67.501.950.000.000.00-100.00%
PHM230602P000680002023-05-26 2:45PM EDT68.002.450.000.000.00-2700.00%
PHM230602P000685002023-05-19 11:28AM EDT68.500.980.000.000.00-100.00%
PHM230602P000690002023-05-24 9:37AM EDT69.002.830.000.000.00-600.00%
PHM230602P000695002023-05-23 2:02PM EDT69.503.300.000.000.00-1800.00%
PHM230602P000700002023-05-23 11:37AM EDT70.004.200.000.000.00--00.00%
PHM230602P000705002023-05-22 9:47AM EDT70.501.700.000.000.00--00.00%
PHM230602P000710002023-05-22 3:14PM EDT71.003.200.000.000.00--00.00%