PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
44.86-2.12 (-4.51%)
As of 12:54PM EDT. Market open.
Callsfor23 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM201023C00037500 | 2020-10-08 2:18PM EDT | 37.50 | 11.70 | 7.00 | 7.90 | 0.00 | - | 1 | 1 | 119.53% |
| PHM201023C00040000 | 2020-10-14 2:26PM EDT | 40.00 | 8.80 | 4.90 | 6.10 | 0.00 | - | 2 | 6 | 150.00% |
| PHM201023C00043000 | 2020-10-21 12:22PM EDT | 43.00 | 2.65 | 2.20 | 2.60 | -2.75 | -50.93% | 115 | 0 | 79.10% |
| PHM201023C00043500 | 2020-09-30 2:09PM EDT | 43.50 | 4.50 | 1.85 | 2.05 | 0.00 | - | 2 | 3 | 71.58% |
| PHM201023C00044000 | 2020-10-19 12:35PM EDT | 44.00 | 2.00 | 1.55 | 1.70 | -1.80 | -47.37% | 1 | 35 | 71.19% |
| PHM201023C00045000 | 2020-10-21 11:58AM EDT | 45.00 | 1.30 | 1.05 | 1.20 | -1.20 | -48.00% | 30 | 69 | 73.44% |
| PHM201023C00045500 | 2020-10-21 12:33PM EDT | 45.50 | 0.90 | 0.75 | 0.95 | -1.16 | -56.31% | 31 | 12 | 69.92% |
| PHM201023C00046000 | 2020-10-21 12:31PM EDT | 46.00 | 0.77 | 0.60 | 0.75 | -1.28 | -62.44% | 13 | 53 | 70.41% |
| PHM201023C00046500 | 2020-10-21 12:31PM EDT | 46.50 | 0.55 | 0.50 | 0.55 | -1.10 | -66.67% | 12 | 38 | 70.61% |
| PHM201023C00047000 | 2020-10-21 12:33PM EDT | 47.00 | 0.40 | 0.30 | 0.45 | -0.85 | -68.00% | 61 | 0 | 68.56% |
| PHM201023C00047500 | 2020-10-20 3:09PM EDT | 47.50 | 0.65 | 0.20 | 0.50 | -0.35 | -35.00% | 1 | 102 | 75.00% |
| PHM201023C00048000 | 2020-10-21 12:25PM EDT | 48.00 | 0.30 | 0.15 | 0.30 | -0.55 | -64.71% | 91 | 496 | 70.90% |
| PHM201023C00048500 | 2020-10-21 12:03PM EDT | 48.50 | 0.20 | 0.15 | 0.25 | -0.50 | -71.43% | 1 | 0 | 75.20% |
| PHM201023C00049000 | 2020-10-21 11:42AM EDT | 49.00 | 0.20 | 0.05 | 0.20 | -0.28 | -58.33% | 40 | 327 | 72.07% |
| PHM201023C00049500 | 2020-10-21 12:11PM EDT | 49.50 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 15 | 227 | 74.02% |
| PHM201023C00050000 | 2020-10-20 2:50PM EDT | 50.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 80 | 0 | 79.69% |
| PHM201023C00050500 | 2020-10-21 11:18AM EDT | 50.50 | 0.12 | 0.00 | 0.10 | -0.08 | -40.00% | 108 | 0 | 74.22% |
| PHM201023C00051000 | 2020-10-21 11:18AM EDT | 51.00 | 0.13 | 0.00 | 0.35 | -0.02 | -13.33% | 13 | 59 | 103.13% |
| PHM201023C00051500 | 2020-10-20 3:09PM EDT | 51.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 6 | 82 | 83.59% |
| PHM201023C00052000 | 2020-10-19 1:49PM EDT | 52.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 0 | 110.55% |
| PHM201023C00052500 | 2020-10-21 9:30AM EDT | 52.50 | 0.10 | 0.00 | 0.15 | +0.04 | +66.67% | 3 | 0 | 100.39% |
| PHM201023C00053000 | 2020-10-19 1:49PM EDT | 53.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 10 | 58 | 110.94% |
| PHM201023C00054000 | 2020-10-19 12:11AM EDT | 54.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 8 | 131.25% |
| PHM201023C00055000 | 2020-10-20 10:34AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 0 | 103.13% |
Putsfor23 October 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM201023P00025000 | 2020-10-01 3:26PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 271.88% |
| PHM201023P00035000 | 2020-10-19 3:02PM EDT | 35.00 | 0.02 | 0.00 | 0.35 | 0.00 | - | 1 | 45 | 178.91% |
| PHM201023P00039000 | 2020-10-07 3:47PM EDT | 39.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | - | 0 | 109.77% |
| PHM201023P00040000 | 2020-10-21 10:41AM EDT | 40.00 | 0.01 | 0.00 | 0.10 | -0.23 | -95.83% | 3 | 1 | 73.83% |
| PHM201023P00041500 | 2020-10-21 12:01PM EDT | 41.50 | 0.16 | 0.10 | 0.20 | -0.28 | -63.64% | 5 | 0 | 70.70% |
| PHM201023P00042000 | 2020-10-21 12:34PM EDT | 42.00 | 0.20 | 0.15 | 0.30 | +0.05 | +33.33% | 728 | 0 | 71.29% |
| PHM201023P00042500 | 2020-10-21 12:33PM EDT | 42.50 | 0.30 | 0.25 | 0.35 | +0.11 | +57.89% | 105 | 59 | 69.73% |
| PHM201023P00043000 | 2020-10-21 11:18AM EDT | 43.00 | 0.35 | 0.35 | 0.50 | +0.05 | +16.67% | 35 | 7 | 70.31% |
| PHM201023P00043500 | 2020-10-21 12:01PM EDT | 43.50 | 0.54 | 0.50 | 0.60 | +0.22 | +68.75% | 7 | 0 | 68.75% |
| PHM201023P00044000 | 2020-10-21 12:18PM EDT | 44.00 | 0.67 | 0.55 | 0.75 | +0.32 | +91.43% | 6 | 0 | 63.67% |
| PHM201023P00044500 | 2020-10-21 10:28AM EDT | 44.50 | 0.45 | 0.70 | 0.95 | +0.05 | +12.50% | 13 | 41 | 61.52% |
| PHM201023P00045000 | 2020-10-21 11:45AM EDT | 45.00 | 0.90 | 1.05 | 1.20 | +0.40 | +80.00% | 112 | 0 | 64.84% |
| PHM201023P00045500 | 2020-10-20 3:03PM EDT | 45.50 | 0.65 | 1.20 | 1.50 | 0.00 | - | 47 | 0 | 61.04% |
| PHM201023P00046000 | 2020-10-21 10:43AM EDT | 46.00 | 1.50 | 1.55 | 1.80 | +0.70 | +87.50% | 11 | 159 | 61.13% |
| PHM201023P00046500 | 2020-10-21 10:46AM EDT | 46.50 | 1.34 | 1.95 | 2.25 | +0.34 | +34.00% | 5 | 151 | 66.02% |
| PHM201023P00047000 | 2020-10-21 12:36PM EDT | 47.00 | 2.50 | 2.35 | 2.60 | +1.19 | +90.84% | 21 | 84 | 65.43% |
| PHM201023P00047500 | 2020-10-21 11:03AM EDT | 47.50 | 2.40 | 2.70 | 3.00 | +1.15 | +92.00% | 5 | 141 | 62.11% |
| PHM201023P00048000 | 2020-10-21 10:52AM EDT | 48.00 | 2.70 | 3.10 | 3.50 | +1.20 | +80.00% | 505 | 0 | 63.67% |
| PHM201023P00048500 | 2020-10-16 3:30PM EDT | 48.50 | 1.65 | 3.50 | 3.90 | 0.00 | - | 88 | 133 | 55.08% |
| PHM201023P00049000 | 2020-10-21 11:18AM EDT | 49.00 | 3.90 | 4.00 | 4.40 | +1.83 | +88.41% | - | 0 | 60.94% |
| PHM201023P00049500 | 2020-10-19 12:11AM EDT | 49.50 | 1.75 | 4.40 | 4.90 | 0.00 | - | - | 0 | 95.51% |
| PHM201023P00050000 | 2020-10-19 11:23AM EDT | 50.00 | 4.95 | 4.80 | 5.20 | +2.05 | +70.69% | 2 | 40 | 71.48% |
| PHM201023P00055000 | 2020-10-07 3:09PM EDT | 55.00 | 8.12 | 9.20 | 10.60 | 0.00 | - | 2 | 2 | 185.94% |
| PHM201023P00060000 | 2020-09-04 11:05AM EDT | 60.00 | 17.70 | 12.30 | 12.70 | 0.00 | - | 11 | 11 | 0.00% |
© 2020 Verizon Media. All rights reserved.
