PHM - PulteGroup, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHM200710C000290002020-06-15 4:09PM EDT29.003.744.104.500.00-22107.62%
PHM200710C000325002020-07-01 11:16AM EDT32.501.501.151.300.00-412561.23%
PHM200710C000330002020-07-02 12:50PM EDT33.001.070.951.00-0.08-6.96%91761.33%
PHM200710C000335002020-07-02 2:54PM EDT33.500.730.700.90-0.17-18.89%45563.77%
PHM200710C000340002020-07-02 2:09PM EDT34.000.500.400.60-0.21-29.58%1156.06%
PHM200710C000345002020-07-02 1:49PM EDT34.500.450.300.45-0.05-10.00%61056.84%
PHM200710C000350002020-07-02 1:51PM EDT35.000.260.200.35-0.09-25.71%125157.42%
PHM200710C000355002020-07-02 11:12AM EDT35.500.050.100.25-0.47-90.38%22655.47%
PHM200710C000360002020-07-02 1:02PM EDT36.000.090.050.25-0.30-76.92%112359.38%
PHM200710C000365002020-06-24 12:10PM EDT36.500.200.000.800.00-1390.23%
PHM200710C000370002020-06-29 11:14AM EDT37.000.160.000.250.00-10068.36%
PHM200710C000375002020-06-23 10:34AM EDT37.500.610.000.350.00--580.66%
PHM200710C000380002020-06-26 11:18AM EDT38.000.120.000.850.00-111112.89%
PHM200710C000385002020-06-15 3:39PM EDT38.500.890.000.450.00-161698.24%
PHM200710C000390002020-06-15 3:54PM EDT39.000.760.000.000.00-111125.00%
Putsfor10 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHM200710P000285002020-06-15 3:54PM EDT28.500.100.000.300.00-102885.35%
PHM200710P000290002020-07-02 3:11PM EDT29.000.050.050.05-0.02-28.57%77759.77%
PHM200710P000305002020-07-02 2:17PM EDT30.500.150.050.15-0.10-40.00%2513653.52%
PHM200710P000310002020-07-02 2:05PM EDT31.000.200.100.20-0.09-31.03%401350.20%
PHM200710P000320002020-07-02 1:04PM EDT32.000.350.300.40-0.20-36.36%22245.90%
PHM200710P000325002020-07-02 1:04PM EDT32.500.500.450.60-0.15-23.08%6746.39%
PHM200710P000335002020-07-01 3:41PM EDT33.501.150.900.950.00-4034.67%
PHM200710P000340002020-07-01 1:19PM EDT34.001.351.201.350.00-3237.50%
PHM200710P000355002020-07-02 1:10PM EDT35.502.352.202.45+0.14+6.33%5320.00%
PHM200710P000360002020-06-15 3:24PM EDT36.002.622.652.900.00--00.00%