Australia markets close in 1 hour 45 minutes

PulteGroup, Inc. (PHM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.10-0.46 (-0.84%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHM210416C000250002021-03-31 2:15PM EDT25.0027.8028.0030.000.00-65557.03%
PHM210416C000300002021-03-22 12:54PM EDT30.0018.6023.9024.200.00-3000281.25%
PHM210416C000350002021-04-07 1:20PM EDT35.0019.3516.6021.500.00-135489.06%
PHM210416C000380002021-04-08 10:14AM EDT38.0015.5015.3017.000.00-117160.94%
PHM210416C000390002021-03-18 12:11PM EDT39.0011.1813.5016.600.00-118334.38%
PHM210416C000400002021-04-07 1:59PM EDT40.0013.6511.7016.500.00-4050.00%
PHM210416C000410002021-03-29 1:23PM EDT41.0011.1012.2014.100.00-20130.47%
PHM210416C000420002021-04-12 9:30AM EDT42.0012.4011.9012.40+1.14+10.12%1293120.31%
PHM210416C000430002021-04-12 3:20PM EDT43.0010.9010.8011.50+0.10+0.93%3152110.94%
PHM210416C000440002021-04-12 11:43AM EDT44.0010.209.9010.40+0.56+5.81%22186101.17%
PHM210416C000450002021-04-12 12:27PM EDT45.009.108.909.20-0.50-5.21%3,0243,652103.91%
PHM210416C000455002021-03-26 10:41AM EDT45.506.206.1011.000.00-24275.59%
PHM210416C000460002021-04-12 3:01PM EDT46.007.797.308.90+0.29+3.87%136350.00%
PHM210416C000470002021-04-12 3:38PM EDT47.007.146.707.20+0.34+5.00%2051983.59%
PHM210416C000475002021-03-29 10:44AM EDT47.505.205.707.400.00-240142.68%
PHM210416C000480002021-04-12 2:39PM EDT48.005.735.806.20-0.65-10.19%9073.44%
PHM210416C000485002021-03-29 11:24AM EDT48.504.033.107.300.00-178181.25%
PHM210416C000490002021-04-12 11:32AM EDT49.005.304.805.300.00-692775.00%
PHM210416C000495002021-03-31 12:43PM EDT49.503.582.705.300.00-185106.74%
PHM210416C000500002021-04-12 3:59PM EDT50.004.103.504.40-0.45-9.89%8112,02572.07%
PHM210416C000505002021-04-12 9:30AM EDT50.504.053.204.10-0.05-1.22%15779.69%
PHM210416C000510002021-04-09 12:48PM EDT51.003.412.703.700.00-29978.61%
PHM210416C000515002021-04-06 10:50AM EDT51.502.622.502.850.00-25949.51%
PHM210416C000520002021-04-12 9:43AM EDT52.002.602.102.95+0.10+4.00%3531553.81%
PHM210416C000525002021-04-12 1:14PM EDT52.501.641.651.95-0.07-4.09%1042.29%
PHM210416C000530002021-04-09 3:33PM EDT53.001.651.301.550.00-16740.04%
PHM210416C000535002021-04-12 11:44AM EDT53.501.111.001.15+0.16+16.84%167836.28%
PHM210416C000540002021-04-12 3:01PM EDT54.000.650.700.85-0.45-40.91%198235.40%
PHM210416C000545002021-04-12 2:56PM EDT54.500.460.500.60-0.31-40.26%2136134.57%
PHM210416C000550002021-04-12 3:59PM EDT55.000.350.300.45-0.25-41.67%79036.13%
PHM210416C000555002021-04-12 12:27PM EDT55.500.250.200.30-0.10-28.57%3,0053,08935.65%
PHM210416C000560002021-04-12 3:30PM EDT56.000.130.100.15-0.12-48.00%50152832.42%
PHM210416C000565002021-04-09 1:10PM EDT56.500.150.050.100.00-10033.40%
PHM210416C000570002021-04-01 10:05AM EDT57.000.250.000.150.00-1142.77%
PHM210416C000600002021-04-09 12:15PM EDT60.000.030.000.050.00-16,38855.47%
PHM210416C000650002021-03-26 12:22PM EDT65.000.030.000.050.00-40055979.69%
PHM210416C000700002021-02-11 10:32AM EDT70.000.150.000.150.00-10155125.00%
Putsfor16 April 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHM210416P000250002021-03-22 10:17AM EDT25.000.030.000.100.00-10325.00%
PHM210416P000300002021-03-22 9:47AM EDT30.000.050.000.150.00-10269.53%
PHM210416P000350002021-04-08 11:40AM EDT35.000.020.000.050.00-2234176.56%
PHM210416P000380002021-04-09 10:48AM EDT38.000.010.000.100.00-83,142160.94%
PHM210416P000390002021-04-09 2:32PM EDT39.000.010.000.100.00-20124150.78%
PHM210416P000400002021-04-12 2:03PM EDT40.000.030.000.05-0.03-50.00%32,053127.34%
PHM210416P000410002021-04-05 9:30AM EDT41.000.050.000.050.00-1223117.97%
PHM210416P000420002021-04-07 3:05PM EDT42.000.050.000.050.00-2568109.38%
PHM210416P000430002021-04-12 2:21PM EDT43.000.010.000.100.00-30110.94%
PHM210416P000435002021-03-26 11:59AM EDT43.500.140.000.300.00-111129.69%
PHM210416P000440002021-04-12 1:59PM EDT44.000.050.000.05-0.02-28.57%822990.63%
PHM210416P000445002021-03-26 3:00PM EDT44.500.150.000.250.00-211114.06%
PHM210416P000450002021-04-12 12:29PM EDT45.000.010.000.05-0.04-80.00%2339482.81%
PHM210416P000455002021-04-12 12:47PM EDT45.500.050.000.05+0.01+25.00%126278.13%
PHM210416P000460002021-04-12 2:56PM EDT46.000.010.000.05-0.04-80.00%15073.44%
PHM210416P000465002021-04-07 3:32PM EDT46.500.020.000.100.00-107977.73%
PHM210416P000470002021-04-12 3:23PM EDT47.000.020.000.05+0.01+100.00%44065.63%
PHM210416P000475002021-04-12 2:53PM EDT47.500.040.000.05-0.01-20.00%36060.94%
PHM210416P000480002021-04-12 3:57PM EDT48.000.050.000.050.00-1,0013,65957.03%
PHM210416P000485002021-04-12 3:52PM EDT48.500.050.000.050.00-6421652.34%
PHM210416P000490002021-04-12 3:48PM EDT49.000.030.000.05-0.02-40.00%56054.69%
PHM210416P000495002021-04-06 9:30AM EDT49.500.150.000.100.00-12950.00%
PHM210416P000500002021-04-12 12:06PM EDT50.000.010.000.05-0.04-80.00%536,08645.31%
PHM210416P000505002021-04-08 2:58PM EDT50.500.130.000.100.00-2047.66%
PHM210416P000510002021-04-12 2:54PM EDT51.000.050.000.100.00-38342.38%
PHM210416P000515002021-04-12 9:30AM EDT51.500.050.050.15-1.12-95.73%27241.80%
PHM210416P000520002021-04-12 1:50PM EDT52.000.200.100.20+0.10+100.00%6520339.65%
PHM210416P000525002021-04-12 3:03PM EDT52.500.250.150.25-0.10-28.57%125836.43%
PHM210416P000530002021-04-12 2:12PM EDT53.000.450.250.40+0.10+28.57%378537.50%
PHM210416P000535002021-04-12 3:02PM EDT53.500.600.400.55+0.19+46.34%166436.28%
PHM210416P000540002021-04-12 3:56PM EDT54.000.700.650.75+0.15+27.27%3883235.40%
PHM210416P000545002021-04-12 3:20PM EDT54.501.080.901.10+0.23+27.06%13110639.06%
PHM210416P000550002021-04-12 12:39PM EDT55.001.301.201.35+0.13+11.11%1315936.13%
PHM210416P000555002021-04-09 12:03PM EDT55.501.801.402.450.00-1072.41%
PHM210416P000560002021-04-09 9:31AM EDT56.003.201.252.150.00-1139.06%
PHM210416P000600002021-02-11 10:50AM EDT60.0010.8610.7015.700.00-11422.36%
PHM210416P000650002021-01-27 11:00AM EDT65.0017.9017.5021.600.00-1021547.75%
PHM210416P000700002021-04-06 9:49AM EDT70.0016.4715.0017.800.00--0184.38%