PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.10-0.46 (-0.84%)
At close: 4:03PM EDT
Callsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM210416C00025000 | 2021-03-31 2:15PM EDT | 25.00 | 27.80 | 28.00 | 30.00 | 0.00 | - | 6 | 5 | 557.03% |
| PHM210416C00030000 | 2021-03-22 12:54PM EDT | 30.00 | 18.60 | 23.90 | 24.20 | 0.00 | - | 300 | 0 | 281.25% |
| PHM210416C00035000 | 2021-04-07 1:20PM EDT | 35.00 | 19.35 | 16.60 | 21.50 | 0.00 | - | 1 | 35 | 489.06% |
| PHM210416C00038000 | 2021-04-08 10:14AM EDT | 38.00 | 15.50 | 15.30 | 17.00 | 0.00 | - | 1 | 17 | 160.94% |
| PHM210416C00039000 | 2021-03-18 12:11PM EDT | 39.00 | 11.18 | 13.50 | 16.60 | 0.00 | - | 1 | 18 | 334.38% |
| PHM210416C00040000 | 2021-04-07 1:59PM EDT | 40.00 | 13.65 | 11.70 | 16.50 | 0.00 | - | 4 | 0 | 50.00% |
| PHM210416C00041000 | 2021-03-29 1:23PM EDT | 41.00 | 11.10 | 12.20 | 14.10 | 0.00 | - | 2 | 0 | 130.47% |
| PHM210416C00042000 | 2021-04-12 9:30AM EDT | 42.00 | 12.40 | 11.90 | 12.40 | +1.14 | +10.12% | 1 | 293 | 120.31% |
| PHM210416C00043000 | 2021-04-12 3:20PM EDT | 43.00 | 10.90 | 10.80 | 11.50 | +0.10 | +0.93% | 3 | 152 | 110.94% |
| PHM210416C00044000 | 2021-04-12 11:43AM EDT | 44.00 | 10.20 | 9.90 | 10.40 | +0.56 | +5.81% | 22 | 186 | 101.17% |
| PHM210416C00045000 | 2021-04-12 12:27PM EDT | 45.00 | 9.10 | 8.90 | 9.20 | -0.50 | -5.21% | 3,024 | 3,652 | 103.91% |
| PHM210416C00045500 | 2021-03-26 10:41AM EDT | 45.50 | 6.20 | 6.10 | 11.00 | 0.00 | - | 2 | 4 | 275.59% |
| PHM210416C00046000 | 2021-04-12 3:01PM EDT | 46.00 | 7.79 | 7.30 | 8.90 | +0.29 | +3.87% | 1 | 363 | 50.00% |
| PHM210416C00047000 | 2021-04-12 3:38PM EDT | 47.00 | 7.14 | 6.70 | 7.20 | +0.34 | +5.00% | 20 | 519 | 83.59% |
| PHM210416C00047500 | 2021-03-29 10:44AM EDT | 47.50 | 5.20 | 5.70 | 7.40 | 0.00 | - | 2 | 40 | 142.68% |
| PHM210416C00048000 | 2021-04-12 2:39PM EDT | 48.00 | 5.73 | 5.80 | 6.20 | -0.65 | -10.19% | 9 | 0 | 73.44% |
| PHM210416C00048500 | 2021-03-29 11:24AM EDT | 48.50 | 4.03 | 3.10 | 7.30 | 0.00 | - | 1 | 78 | 181.25% |
| PHM210416C00049000 | 2021-04-12 11:32AM EDT | 49.00 | 5.30 | 4.80 | 5.30 | 0.00 | - | 6 | 927 | 75.00% |
| PHM210416C00049500 | 2021-03-31 12:43PM EDT | 49.50 | 3.58 | 2.70 | 5.30 | 0.00 | - | 1 | 85 | 106.74% |
| PHM210416C00050000 | 2021-04-12 3:59PM EDT | 50.00 | 4.10 | 3.50 | 4.40 | -0.45 | -9.89% | 81 | 12,025 | 72.07% |
| PHM210416C00050500 | 2021-04-12 9:30AM EDT | 50.50 | 4.05 | 3.20 | 4.10 | -0.05 | -1.22% | 1 | 57 | 79.69% |
| PHM210416C00051000 | 2021-04-09 12:48PM EDT | 51.00 | 3.41 | 2.70 | 3.70 | 0.00 | - | 2 | 99 | 78.61% |
| PHM210416C00051500 | 2021-04-06 10:50AM EDT | 51.50 | 2.62 | 2.50 | 2.85 | 0.00 | - | 2 | 59 | 49.51% |
| PHM210416C00052000 | 2021-04-12 9:43AM EDT | 52.00 | 2.60 | 2.10 | 2.95 | +0.10 | +4.00% | 35 | 315 | 53.81% |
| PHM210416C00052500 | 2021-04-12 1:14PM EDT | 52.50 | 1.64 | 1.65 | 1.95 | -0.07 | -4.09% | 1 | 0 | 42.29% |
| PHM210416C00053000 | 2021-04-09 3:33PM EDT | 53.00 | 1.65 | 1.30 | 1.55 | 0.00 | - | 1 | 67 | 40.04% |
| PHM210416C00053500 | 2021-04-12 11:44AM EDT | 53.50 | 1.11 | 1.00 | 1.15 | +0.16 | +16.84% | 16 | 78 | 36.28% |
| PHM210416C00054000 | 2021-04-12 3:01PM EDT | 54.00 | 0.65 | 0.70 | 0.85 | -0.45 | -40.91% | 19 | 82 | 35.40% |
| PHM210416C00054500 | 2021-04-12 2:56PM EDT | 54.50 | 0.46 | 0.50 | 0.60 | -0.31 | -40.26% | 21 | 361 | 34.57% |
| PHM210416C00055000 | 2021-04-12 3:59PM EDT | 55.00 | 0.35 | 0.30 | 0.45 | -0.25 | -41.67% | 79 | 0 | 36.13% |
| PHM210416C00055500 | 2021-04-12 12:27PM EDT | 55.50 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 3,005 | 3,089 | 35.65% |
| PHM210416C00056000 | 2021-04-12 3:30PM EDT | 56.00 | 0.13 | 0.10 | 0.15 | -0.12 | -48.00% | 501 | 528 | 32.42% |
| PHM210416C00056500 | 2021-04-09 1:10PM EDT | 56.50 | 0.15 | 0.05 | 0.10 | 0.00 | - | 10 | 0 | 33.40% |
| PHM210416C00057000 | 2021-04-01 10:05AM EDT | 57.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 42.77% |
| PHM210416C00060000 | 2021-04-09 12:15PM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 6,388 | 55.47% |
| PHM210416C00065000 | 2021-03-26 12:22PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 400 | 559 | 79.69% |
| PHM210416C00070000 | 2021-02-11 10:32AM EDT | 70.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 155 | 125.00% |
Putsfor16 April 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM210416P00025000 | 2021-03-22 10:17AM EDT | 25.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 325.00% |
| PHM210416P00030000 | 2021-03-22 9:47AM EDT | 30.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 269.53% |
| PHM210416P00035000 | 2021-04-08 11:40AM EDT | 35.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 234 | 176.56% |
| PHM210416P00038000 | 2021-04-09 10:48AM EDT | 38.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 8 | 3,142 | 160.94% |
| PHM210416P00039000 | 2021-04-09 2:32PM EDT | 39.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 20 | 124 | 150.78% |
| PHM210416P00040000 | 2021-04-12 2:03PM EDT | 40.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 3 | 2,053 | 127.34% |
| PHM210416P00041000 | 2021-04-05 9:30AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 223 | 117.97% |
| PHM210416P00042000 | 2021-04-07 3:05PM EDT | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 568 | 109.38% |
| PHM210416P00043000 | 2021-04-12 2:21PM EDT | 43.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 0 | 110.94% |
| PHM210416P00043500 | 2021-03-26 11:59AM EDT | 43.50 | 0.14 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 129.69% |
| PHM210416P00044000 | 2021-04-12 1:59PM EDT | 44.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 8 | 229 | 90.63% |
| PHM210416P00044500 | 2021-03-26 3:00PM EDT | 44.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 11 | 114.06% |
| PHM210416P00045000 | 2021-04-12 12:29PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 23 | 394 | 82.81% |
| PHM210416P00045500 | 2021-04-12 12:47PM EDT | 45.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 12 | 62 | 78.13% |
| PHM210416P00046000 | 2021-04-12 2:56PM EDT | 46.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 15 | 0 | 73.44% |
| PHM210416P00046500 | 2021-04-07 3:32PM EDT | 46.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 79 | 77.73% |
| PHM210416P00047000 | 2021-04-12 3:23PM EDT | 47.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 44 | 0 | 65.63% |
| PHM210416P00047500 | 2021-04-12 2:53PM EDT | 47.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 36 | 0 | 60.94% |
| PHM210416P00048000 | 2021-04-12 3:57PM EDT | 48.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,001 | 3,659 | 57.03% |
| PHM210416P00048500 | 2021-04-12 3:52PM EDT | 48.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 216 | 52.34% |
| PHM210416P00049000 | 2021-04-12 3:48PM EDT | 49.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 56 | 0 | 54.69% |
| PHM210416P00049500 | 2021-04-06 9:30AM EDT | 49.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 29 | 50.00% |
| PHM210416P00050000 | 2021-04-12 12:06PM EDT | 50.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 53 | 6,086 | 45.31% |
| PHM210416P00050500 | 2021-04-08 2:58PM EDT | 50.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 47.66% |
| PHM210416P00051000 | 2021-04-12 2:54PM EDT | 51.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 83 | 42.38% |
| PHM210416P00051500 | 2021-04-12 9:30AM EDT | 51.50 | 0.05 | 0.05 | 0.15 | -1.12 | -95.73% | 2 | 72 | 41.80% |
| PHM210416P00052000 | 2021-04-12 1:50PM EDT | 52.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 65 | 203 | 39.65% |
| PHM210416P00052500 | 2021-04-12 3:03PM EDT | 52.50 | 0.25 | 0.15 | 0.25 | -0.10 | -28.57% | 12 | 58 | 36.43% |
| PHM210416P00053000 | 2021-04-12 2:12PM EDT | 53.00 | 0.45 | 0.25 | 0.40 | +0.10 | +28.57% | 37 | 85 | 37.50% |
| PHM210416P00053500 | 2021-04-12 3:02PM EDT | 53.50 | 0.60 | 0.40 | 0.55 | +0.19 | +46.34% | 16 | 64 | 36.28% |
| PHM210416P00054000 | 2021-04-12 3:56PM EDT | 54.00 | 0.70 | 0.65 | 0.75 | +0.15 | +27.27% | 388 | 32 | 35.40% |
| PHM210416P00054500 | 2021-04-12 3:20PM EDT | 54.50 | 1.08 | 0.90 | 1.10 | +0.23 | +27.06% | 131 | 106 | 39.06% |
| PHM210416P00055000 | 2021-04-12 12:39PM EDT | 55.00 | 1.30 | 1.20 | 1.35 | +0.13 | +11.11% | 131 | 59 | 36.13% |
| PHM210416P00055500 | 2021-04-09 12:03PM EDT | 55.50 | 1.80 | 1.40 | 2.45 | 0.00 | - | 1 | 0 | 72.41% |
| PHM210416P00056000 | 2021-04-09 9:31AM EDT | 56.00 | 3.20 | 1.25 | 2.15 | 0.00 | - | 1 | 1 | 39.06% |
| PHM210416P00060000 | 2021-02-11 10:50AM EDT | 60.00 | 10.86 | 10.70 | 15.70 | 0.00 | - | 1 | 1 | 422.36% |
| PHM210416P00065000 | 2021-01-27 11:00AM EDT | 65.00 | 17.90 | 17.50 | 21.60 | 0.00 | - | 10 | 21 | 547.75% |
| PHM210416P00070000 | 2021-04-06 9:49AM EDT | 70.00 | 16.47 | 15.00 | 17.80 | 0.00 | - | - | 0 | 184.38% |
© 2021 Verizon Media. All rights reserved.
