PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-market:
Callsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM220715C00025000 | 2022-06-23 10:46AM EDT | 25.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM220715C00030000 | 2022-06-10 10:39AM EDT | 30.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 360 | 228 | 0.00% |
| PHM220715C00035000 | 2022-06-28 11:28AM EDT | 35.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 2 | 270 | 0.00% |
| PHM220715C00040000 | 2022-07-05 3:55PM EDT | 40.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 276 | 812 | 0.00% |
| PHM220715C00045000 | 2022-07-05 3:40PM EDT | 45.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 64 | 2,085 | 6.25% |
| PHM220715C00050000 | 2022-07-05 3:54PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 61 | 1,871 | 25.00% |
| PHM220715C00055000 | 2022-07-01 1:39PM EDT | 55.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 1,188 | 25.00% |
| PHM220715C00060000 | 2022-06-21 12:41PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 1,558 | 50.00% |
| PHM220715C00065000 | 2022-06-06 9:30AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 277 | 50.00% |
| PHM220715C00070000 | 2022-05-27 11:31AM EDT | 70.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 48 | 116.41% |
| PHM220715C00080000 | 2022-04-14 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 9 | 214.26% |
Putsfor15 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM220715P00022500 | 2022-06-22 10:10AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| PHM220715P00025000 | 2022-06-17 3:53PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| PHM220715P00030000 | 2022-07-05 1:23PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 419 | 50.00% |
| PHM220715P00035000 | 2022-07-05 2:00PM EDT | 35.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 16 | 2,383 | 25.00% |
| PHM220715P00040000 | 2022-07-05 3:36PM EDT | 40.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 536 | 4,209 | 12.50% |
| PHM220715P00045000 | 2022-07-05 3:59PM EDT | 45.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 92 | 4,025 | 0.00% |
| PHM220715P00050000 | 2022-07-05 2:24PM EDT | 50.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 212 | 1,421 | 0.00% |
| PHM220715P00055000 | 2022-06-21 10:51AM EDT | 55.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 12 | 3 | 0.00% |
| PHM220715P00060000 | 2022-07-05 2:10PM EDT | 60.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| PHM220715P00065000 | 2022-03-14 2:52PM EDT | 65.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM220715P00070000 | 2022-03-22 2:32PM EDT | 70.00 | 23.40 | 26.50 | 27.20 | 0.00 | - | 10 | 1 | 195.02% |
© 2022 Yahoo. All rights reserved.
