Australia markets closed

PulteGroup, Inc. (PHM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.72+1.50 (+3.55%)
At close: 04:04PM EDT
44.00 +0.28 (+0.64%)
Pre-market: 04:11AM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHM220715C000250002022-06-23 10:46AM EDT25.0014.600.000.000.00-100.00%
PHM220715C000300002022-06-10 10:39AM EDT30.0012.700.000.000.00-3602280.00%
PHM220715C000350002022-06-28 11:28AM EDT35.005.780.000.000.00-22700.00%
PHM220715C000400002022-07-05 3:55PM EDT40.004.000.000.000.00-2768120.00%
PHM220715C000450002022-07-05 3:40PM EDT45.000.750.000.000.00-642,0856.25%
PHM220715C000500002022-07-05 3:54PM EDT50.000.100.000.000.00-611,87125.00%
PHM220715C000550002022-07-01 1:39PM EDT55.000.040.000.000.00-21,18825.00%
PHM220715C000600002022-06-21 12:41PM EDT60.000.100.000.000.00-71,55850.00%
PHM220715C000650002022-06-06 9:30AM EDT65.000.050.000.000.00-1027750.00%
PHM220715C000700002022-05-27 11:31AM EDT70.000.100.000.050.00-248116.41%
PHM220715C000800002022-04-14 9:30AM EDT80.000.100.000.750.00-59214.26%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHM220715P000225002022-06-22 10:10AM EDT22.500.050.000.000.00-101250.00%
PHM220715P000250002022-06-17 3:53PM EDT25.000.110.000.000.00-51750.00%
PHM220715P000300002022-07-05 1:23PM EDT30.000.030.000.000.00-141950.00%
PHM220715P000350002022-07-05 2:00PM EDT35.000.080.000.000.00-162,38325.00%
PHM220715P000400002022-07-05 3:36PM EDT40.000.350.000.000.00-5364,20912.50%
PHM220715P000450002022-07-05 3:59PM EDT45.002.050.000.000.00-924,0250.00%
PHM220715P000500002022-07-05 2:24PM EDT50.006.900.000.000.00-2121,4210.00%
PHM220715P000550002022-06-21 10:51AM EDT55.0017.420.000.000.00-1230.00%
PHM220715P000600002022-07-05 2:10PM EDT60.0016.700.000.000.00-15000.00%
PHM220715P000650002022-03-14 2:52PM EDT65.0021.200.000.000.00-100.00%
PHM220715P000700002022-03-22 2:32PM EDT70.0023.4026.5027.200.00-101195.02%