PHM - PulteGroup, Inc.
NYSE - NYSE Delayed price. Currency in USD
In the money
Callsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM200710C00029000 | 2020-06-15 4:09PM EDT | 29.00 | 3.74 | 4.10 | 4.50 | 0.00 | - | 2 | 2 | 107.62% |
| PHM200710C00032500 | 2020-07-01 11:16AM EDT | 32.50 | 1.50 | 1.15 | 1.30 | 0.00 | - | 41 | 25 | 61.23% |
| PHM200710C00033000 | 2020-07-02 12:50PM EDT | 33.00 | 1.07 | 0.95 | 1.00 | -0.08 | -6.96% | 9 | 17 | 61.33% |
| PHM200710C00033500 | 2020-07-02 2:54PM EDT | 33.50 | 0.73 | 0.70 | 0.90 | -0.17 | -18.89% | 45 | 5 | 63.77% |
| PHM200710C00034000 | 2020-07-02 2:09PM EDT | 34.00 | 0.50 | 0.40 | 0.60 | -0.21 | -29.58% | 1 | 1 | 56.06% |
| PHM200710C00034500 | 2020-07-02 1:49PM EDT | 34.50 | 0.45 | 0.30 | 0.45 | -0.05 | -10.00% | 6 | 10 | 56.84% |
| PHM200710C00035000 | 2020-07-02 1:51PM EDT | 35.00 | 0.26 | 0.20 | 0.35 | -0.09 | -25.71% | 12 | 51 | 57.42% |
| PHM200710C00035500 | 2020-07-02 11:12AM EDT | 35.50 | 0.05 | 0.10 | 0.25 | -0.47 | -90.38% | 2 | 26 | 55.47% |
| PHM200710C00036000 | 2020-07-02 1:02PM EDT | 36.00 | 0.09 | 0.05 | 0.25 | -0.30 | -76.92% | 11 | 23 | 59.38% |
| PHM200710C00036500 | 2020-06-24 12:10PM EDT | 36.50 | 0.20 | 0.00 | 0.80 | 0.00 | - | 1 | 3 | 90.23% |
| PHM200710C00037000 | 2020-06-29 11:14AM EDT | 37.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 10 | 0 | 68.36% |
| PHM200710C00037500 | 2020-06-23 10:34AM EDT | 37.50 | 0.61 | 0.00 | 0.35 | 0.00 | - | - | 5 | 80.66% |
| PHM200710C00038000 | 2020-06-26 11:18AM EDT | 38.00 | 0.12 | 0.00 | 0.85 | 0.00 | - | 1 | 11 | 112.89% |
| PHM200710C00038500 | 2020-06-15 3:39PM EDT | 38.50 | 0.89 | 0.00 | 0.45 | 0.00 | - | 16 | 16 | 98.24% |
| PHM200710C00039000 | 2020-06-15 3:54PM EDT | 39.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
Putsfor10 July 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM200710P00028500 | 2020-06-15 3:54PM EDT | 28.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 10 | 28 | 85.35% |
| PHM200710P00029000 | 2020-07-02 3:11PM EDT | 29.00 | 0.05 | 0.05 | 0.05 | -0.02 | -28.57% | 7 | 77 | 59.77% |
| PHM200710P00030500 | 2020-07-02 2:17PM EDT | 30.50 | 0.15 | 0.05 | 0.15 | -0.10 | -40.00% | 25 | 136 | 53.52% |
| PHM200710P00031000 | 2020-07-02 2:05PM EDT | 31.00 | 0.20 | 0.10 | 0.20 | -0.09 | -31.03% | 40 | 13 | 50.20% |
| PHM200710P00032000 | 2020-07-02 1:04PM EDT | 32.00 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 2 | 22 | 45.90% |
| PHM200710P00032500 | 2020-07-02 1:04PM EDT | 32.50 | 0.50 | 0.45 | 0.60 | -0.15 | -23.08% | 6 | 7 | 46.39% |
| PHM200710P00033500 | 2020-07-01 3:41PM EDT | 33.50 | 1.15 | 0.90 | 0.95 | 0.00 | - | 4 | 0 | 34.67% |
| PHM200710P00034000 | 2020-07-01 1:19PM EDT | 34.00 | 1.35 | 1.20 | 1.35 | 0.00 | - | 3 | 2 | 37.50% |
| PHM200710P00035500 | 2020-07-02 1:10PM EDT | 35.50 | 2.35 | 2.20 | 2.45 | +0.14 | +6.33% | 53 | 2 | 0.00% |
| PHM200710P00036000 | 2020-06-15 3:24PM EDT | 36.00 | 2.62 | 2.65 | 2.90 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.