Australia markets closed

PulteGroup, Inc. (PHM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.89+1.33 (+2.80%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHM210129C000360002021-01-07 2:29PM EST36.006.7012.2013.700.00-22121.09%
PHM210129C000375002021-01-20 12:43PM EST37.509.2010.8011.800.00-2420160.55%
PHM210129C000400002021-01-20 3:02PM EST40.006.718.809.400.00-833109.18%
PHM210129C000405002021-01-19 11:45AM EST40.503.608.109.000.00-127697.46%
PHM210129C000410002021-01-19 3:53PM EST41.003.507.708.400.00-213392.38%
PHM210129C000415002021-01-20 11:44AM EST41.505.017.108.100.00-2493.16%
PHM210129C000420002021-01-21 12:01PM EST42.005.306.707.200.00-33866.80%
PHM210129C000425002021-01-21 3:12PM EST42.505.406.207.000.00-23282.62%
PHM210129C000430002021-01-20 12:01PM EST43.003.895.906.600.00-52690.43%
PHM210129C000435002021-01-22 10:40AM EST43.504.855.405.80+1.04+27.30%15472.07%
PHM210129C000440002021-01-22 1:30PM EST44.005.105.005.30+1.48+40.88%1637971.09%
PHM210129C000445002021-01-22 3:54PM EST44.504.604.604.90+0.60+15.00%20823273.05%
PHM210129C000450002021-01-22 12:31PM EST45.004.004.204.50+0.80+25.00%410373.44%
PHM210129C000455002021-01-20 3:47PM EST45.502.103.704.100.00-12514770.12%
PHM210129C000460002021-01-22 9:34AM EST46.002.463.303.60-0.25-9.23%2744066.31%
PHM210129C000465002021-01-22 10:40AM EST46.502.402.803.30+0.49+25.65%12764.55%
PHM210129C000470002021-01-22 1:05PM EST47.002.452.602.85+0.55+28.95%1336465.53%
PHM210129C000475002021-01-22 9:36AM EST47.502.302.252.45+0.74+47.44%512063.18%
PHM210129C000480002021-01-22 10:09AM EST48.001.751.952.15+0.35+25.00%684063.18%
PHM210129C000485002021-01-22 2:31PM EST48.501.701.651.85+0.50+41.67%206762.11%
PHM210129C000500002021-01-22 3:59PM EST50.001.050.951.10+0.38+56.72%1,3605059.96%
PHM210129C000510002021-01-22 2:55PM EST51.000.750.600.80+0.36+92.31%1485359.86%
PHM210129C000515002021-01-22 3:27PM EST51.500.580.400.50+0.33+132.00%3053.71%
PHM210129C000525002021-01-22 3:44PM EST52.500.370.000.00+0.19+105.56%1-12.50%
PHM210129C000530002021-01-22 2:00PM EST53.000.250.150.00+0.10+66.67%1-12.50%
PHM210129C000550002021-01-21 9:44AM EST55.000.100.000.00+0.09+900.00%1025.00%
Putsfor29 January 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHM210129P000300002021-01-04 11:10AM EST30.000.100.000.350.00--4218.36%
PHM210129P000345002021-01-20 1:50PM EST34.500.100.000.350.00-44164.06%
PHM210129P000350002021-01-06 11:19AM EST35.000.150.000.200.00-317142.58%
PHM210129P000355002021-01-20 11:25AM EST35.500.050.000.250.00-4969142.97%
PHM210129P000360002021-01-20 9:30AM EST36.000.010.050.100.00-116125.78%
PHM210129P000365002021-01-07 11:00AM EST36.500.350.000.200.00--2127.34%
PHM210129P000370002021-01-08 1:37PM EST37.000.470.000.250.00-124127.34%
PHM210129P000375002021-01-13 12:02PM EST37.500.260.000.350.00-16130.86%
PHM210129P000380002021-01-19 12:27PM EST38.000.190.000.250.00-3944117.19%
PHM210129P000385002021-01-20 1:08PM EST38.500.090.000.400.00-122123.83%
PHM210129P000390002021-01-14 11:42AM EST39.000.100.000.250.00-1320107.03%
PHM210129P000395002021-01-14 10:47AM EST39.500.600.000.300.00-118106.25%
PHM210129P000400002021-01-22 3:48PM EST40.000.120.050.15-0.03-20.00%134992.97%
PHM210129P000405002021-01-22 2:30PM EST40.500.130.000.20-0.07-35.00%20522888.28%
PHM210129P000410002021-01-22 11:02AM EST41.000.140.050.20-0.03-17.65%217587.50%
PHM210129P000415002021-01-21 11:33AM EST41.500.200.050.200.00-15382.62%
PHM210129P000420002021-01-22 1:21PM EST42.000.150.050.20-0.08-34.78%35577.73%
PHM210129P000425002021-01-22 10:01AM EST42.500.200.100.20-0.05-20.00%33475.98%
PHM210129P000430002021-01-21 11:58AM EST43.000.340.100.250.00-92673.83%
PHM210129P000435002021-01-20 9:57AM EST43.500.420.150.250.00-184371.29%
PHM210129P000440002021-01-22 2:57PM EST44.000.270.200.30-0.23-46.00%146870.31%
PHM210129P000445002021-01-21 3:11PM EST44.500.460.250.350.00-637668.75%
PHM210129P000450002021-01-22 3:20PM EST45.000.400.300.40-0.21-34.43%1014966.41%
PHM210129P000455002021-01-22 2:42PM EST45.500.500.350.50-0.40-44.44%2,9753,31065.14%
PHM210129P000460002021-01-22 3:29PM EST46.000.530.450.55-0.46-46.46%243363.09%
PHM210129P000465002021-01-22 9:43AM EST46.501.000.550.65-0.05-4.76%101561.62%
PHM210129P000470002021-01-22 1:44PM EST47.000.830.700.85-0.57-40.71%72262.79%
PHM210129P000475002021-01-22 1:05PM EST47.501.101.151.35-0.38-25.68%20075.59%
PHM210129P000500002021-01-20 9:40AM EST50.005.402.552.800.00--082.03%
PHM210129P000550002021-01-08 9:30AM EST55.0012.405.906.600.00-1163.48%