PHM - PulteGroup, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM230602C00060000 | 2023-05-26 1:50PM EDT | 60.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PHM230602C00064000 | 2023-05-26 2:21PM EDT | 64.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PHM230602C00065000 | 2023-05-26 9:38AM EDT | 65.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PHM230602C00065500 | 2023-05-26 9:40AM EDT | 65.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PHM230602C00066000 | 2023-05-26 12:01PM EDT | 66.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| PHM230602C00066500 | 2023-05-26 9:40AM EDT | 66.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PHM230602C00067000 | 2023-05-26 9:40AM EDT | 67.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PHM230602C00067500 | 2023-05-26 3:49PM EDT | 67.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PHM230602C00068000 | 2023-05-25 3:09PM EDT | 68.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM230602C00068500 | 2023-05-26 3:24PM EDT | 68.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM230602C00069000 | 2023-05-25 1:32PM EDT | 69.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| PHM230602C00069500 | 2023-05-19 2:42PM EDT | 69.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PHM230602C00070000 | 2023-05-26 2:26PM EDT | 70.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM230602C00070500 | 2023-05-23 9:45AM EDT | 70.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM230602C00071000 | 2023-05-24 11:34AM EDT | 71.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PHM230602C00072000 | 2023-05-18 3:15PM EDT | 72.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PHM230602C00073000 | 2023-05-26 1:58PM EDT | 73.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PHM230602C00075000 | 2023-05-18 3:14PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM230602P00060000 | 2023-05-04 3:57PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PHM230602P00061000 | 2023-05-23 10:13AM EDT | 61.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PHM230602P00062000 | 2023-05-26 12:18PM EDT | 62.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PHM230602P00063000 | 2023-05-26 3:45PM EDT | 63.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PHM230602P00063500 | 2023-05-26 11:00AM EDT | 63.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PHM230602P00064000 | 2023-05-26 3:02PM EDT | 64.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PHM230602P00064500 | 2023-05-26 3:39PM EDT | 64.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| PHM230602P00065000 | 2023-05-26 3:48PM EDT | 65.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PHM230602P00065500 | 2023-05-26 2:41PM EDT | 65.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| PHM230602P00066000 | 2023-05-26 3:57PM EDT | 66.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PHM230602P00066500 | 2023-05-25 3:55PM EDT | 66.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PHM230602P00067000 | 2023-05-26 12:18PM EDT | 67.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PHM230602P00067500 | 2023-05-26 2:24PM EDT | 67.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM230602P00068000 | 2023-05-26 2:45PM EDT | 68.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PHM230602P00068500 | 2023-05-19 11:28AM EDT | 68.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM230602P00069000 | 2023-05-24 9:37AM EDT | 69.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PHM230602P00069500 | 2023-05-23 2:02PM EDT | 69.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PHM230602P00070000 | 2023-05-23 11:37AM EDT | 70.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM230602P00070500 | 2023-05-22 9:47AM EDT | 70.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM230602P00071000 | 2023-05-22 3:14PM EDT | 71.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.