PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
48.89+1.33 (+2.80%)
At close: 4:00PM EST
Callsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM210129C00036000 | 2021-01-07 2:29PM EST | 36.00 | 6.70 | 12.20 | 13.70 | 0.00 | - | 2 | 2 | 121.09% |
| PHM210129C00037500 | 2021-01-20 12:43PM EST | 37.50 | 9.20 | 10.80 | 11.80 | 0.00 | - | 24 | 20 | 160.55% |
| PHM210129C00040000 | 2021-01-20 3:02PM EST | 40.00 | 6.71 | 8.80 | 9.40 | 0.00 | - | 8 | 33 | 109.18% |
| PHM210129C00040500 | 2021-01-19 11:45AM EST | 40.50 | 3.60 | 8.10 | 9.00 | 0.00 | - | 12 | 76 | 97.46% |
| PHM210129C00041000 | 2021-01-19 3:53PM EST | 41.00 | 3.50 | 7.70 | 8.40 | 0.00 | - | 21 | 33 | 92.38% |
| PHM210129C00041500 | 2021-01-20 11:44AM EST | 41.50 | 5.01 | 7.10 | 8.10 | 0.00 | - | 2 | 4 | 93.16% |
| PHM210129C00042000 | 2021-01-21 12:01PM EST | 42.00 | 5.30 | 6.70 | 7.20 | 0.00 | - | 3 | 38 | 66.80% |
| PHM210129C00042500 | 2021-01-21 3:12PM EST | 42.50 | 5.40 | 6.20 | 7.00 | 0.00 | - | 2 | 32 | 82.62% |
| PHM210129C00043000 | 2021-01-20 12:01PM EST | 43.00 | 3.89 | 5.90 | 6.60 | 0.00 | - | 5 | 26 | 90.43% |
| PHM210129C00043500 | 2021-01-22 10:40AM EST | 43.50 | 4.85 | 5.40 | 5.80 | +1.04 | +27.30% | 1 | 54 | 72.07% |
| PHM210129C00044000 | 2021-01-22 1:30PM EST | 44.00 | 5.10 | 5.00 | 5.30 | +1.48 | +40.88% | 16 | 379 | 71.09% |
| PHM210129C00044500 | 2021-01-22 3:54PM EST | 44.50 | 4.60 | 4.60 | 4.90 | +0.60 | +15.00% | 208 | 232 | 73.05% |
| PHM210129C00045000 | 2021-01-22 12:31PM EST | 45.00 | 4.00 | 4.20 | 4.50 | +0.80 | +25.00% | 4 | 103 | 73.44% |
| PHM210129C00045500 | 2021-01-20 3:47PM EST | 45.50 | 2.10 | 3.70 | 4.10 | 0.00 | - | 125 | 147 | 70.12% |
| PHM210129C00046000 | 2021-01-22 9:34AM EST | 46.00 | 2.46 | 3.30 | 3.60 | -0.25 | -9.23% | 27 | 440 | 66.31% |
| PHM210129C00046500 | 2021-01-22 10:40AM EST | 46.50 | 2.40 | 2.80 | 3.30 | +0.49 | +25.65% | 1 | 27 | 64.55% |
| PHM210129C00047000 | 2021-01-22 1:05PM EST | 47.00 | 2.45 | 2.60 | 2.85 | +0.55 | +28.95% | 13 | 364 | 65.53% |
| PHM210129C00047500 | 2021-01-22 9:36AM EST | 47.50 | 2.30 | 2.25 | 2.45 | +0.74 | +47.44% | 5 | 120 | 63.18% |
| PHM210129C00048000 | 2021-01-22 10:09AM EST | 48.00 | 1.75 | 1.95 | 2.15 | +0.35 | +25.00% | 68 | 40 | 63.18% |
| PHM210129C00048500 | 2021-01-22 2:31PM EST | 48.50 | 1.70 | 1.65 | 1.85 | +0.50 | +41.67% | 20 | 67 | 62.11% |
| PHM210129C00050000 | 2021-01-22 3:59PM EST | 50.00 | 1.05 | 0.95 | 1.10 | +0.38 | +56.72% | 1,360 | 50 | 59.96% |
| PHM210129C00051000 | 2021-01-22 2:55PM EST | 51.00 | 0.75 | 0.60 | 0.80 | +0.36 | +92.31% | 148 | 53 | 59.86% |
| PHM210129C00051500 | 2021-01-22 3:27PM EST | 51.50 | 0.58 | 0.40 | 0.50 | +0.33 | +132.00% | 3 | 0 | 53.71% |
| PHM210129C00052500 | 2021-01-22 3:44PM EST | 52.50 | 0.37 | 0.00 | 0.00 | +0.19 | +105.56% | 1 | - | 12.50% |
| PHM210129C00053000 | 2021-01-22 2:00PM EST | 53.00 | 0.25 | 0.15 | 0.00 | +0.10 | +66.67% | 1 | - | 12.50% |
| PHM210129C00055000 | 2021-01-21 9:44AM EST | 55.00 | 0.10 | 0.00 | 0.00 | +0.09 | +900.00% | 1 | 0 | 25.00% |
Putsfor29 January 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM210129P00030000 | 2021-01-04 11:10AM EST | 30.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | - | 4 | 218.36% |
| PHM210129P00034500 | 2021-01-20 1:50PM EST | 34.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 4 | 4 | 164.06% |
| PHM210129P00035000 | 2021-01-06 11:19AM EST | 35.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 3 | 17 | 142.58% |
| PHM210129P00035500 | 2021-01-20 11:25AM EST | 35.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 49 | 69 | 142.97% |
| PHM210129P00036000 | 2021-01-20 9:30AM EST | 36.00 | 0.01 | 0.05 | 0.10 | 0.00 | - | 1 | 16 | 125.78% |
| PHM210129P00036500 | 2021-01-07 11:00AM EST | 36.50 | 0.35 | 0.00 | 0.20 | 0.00 | - | - | 2 | 127.34% |
| PHM210129P00037000 | 2021-01-08 1:37PM EST | 37.00 | 0.47 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 127.34% |
| PHM210129P00037500 | 2021-01-13 12:02PM EST | 37.50 | 0.26 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 130.86% |
| PHM210129P00038000 | 2021-01-19 12:27PM EST | 38.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 39 | 44 | 117.19% |
| PHM210129P00038500 | 2021-01-20 1:08PM EST | 38.50 | 0.09 | 0.00 | 0.40 | 0.00 | - | 1 | 22 | 123.83% |
| PHM210129P00039000 | 2021-01-14 11:42AM EST | 39.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 320 | 107.03% |
| PHM210129P00039500 | 2021-01-14 10:47AM EST | 39.50 | 0.60 | 0.00 | 0.30 | 0.00 | - | 1 | 18 | 106.25% |
| PHM210129P00040000 | 2021-01-22 3:48PM EST | 40.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 13 | 49 | 92.97% |
| PHM210129P00040500 | 2021-01-22 2:30PM EST | 40.50 | 0.13 | 0.00 | 0.20 | -0.07 | -35.00% | 205 | 228 | 88.28% |
| PHM210129P00041000 | 2021-01-22 11:02AM EST | 41.00 | 0.14 | 0.05 | 0.20 | -0.03 | -17.65% | 21 | 75 | 87.50% |
| PHM210129P00041500 | 2021-01-21 11:33AM EST | 41.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 1 | 53 | 82.62% |
| PHM210129P00042000 | 2021-01-22 1:21PM EST | 42.00 | 0.15 | 0.05 | 0.20 | -0.08 | -34.78% | 3 | 55 | 77.73% |
| PHM210129P00042500 | 2021-01-22 10:01AM EST | 42.50 | 0.20 | 0.10 | 0.20 | -0.05 | -20.00% | 3 | 34 | 75.98% |
| PHM210129P00043000 | 2021-01-21 11:58AM EST | 43.00 | 0.34 | 0.10 | 0.25 | 0.00 | - | 9 | 26 | 73.83% |
| PHM210129P00043500 | 2021-01-20 9:57AM EST | 43.50 | 0.42 | 0.15 | 0.25 | 0.00 | - | 18 | 43 | 71.29% |
| PHM210129P00044000 | 2021-01-22 2:57PM EST | 44.00 | 0.27 | 0.20 | 0.30 | -0.23 | -46.00% | 14 | 68 | 70.31% |
| PHM210129P00044500 | 2021-01-21 3:11PM EST | 44.50 | 0.46 | 0.25 | 0.35 | 0.00 | - | 63 | 76 | 68.75% |
| PHM210129P00045000 | 2021-01-22 3:20PM EST | 45.00 | 0.40 | 0.30 | 0.40 | -0.21 | -34.43% | 10 | 149 | 66.41% |
| PHM210129P00045500 | 2021-01-22 2:42PM EST | 45.50 | 0.50 | 0.35 | 0.50 | -0.40 | -44.44% | 2,975 | 3,310 | 65.14% |
| PHM210129P00046000 | 2021-01-22 3:29PM EST | 46.00 | 0.53 | 0.45 | 0.55 | -0.46 | -46.46% | 24 | 33 | 63.09% |
| PHM210129P00046500 | 2021-01-22 9:43AM EST | 46.50 | 1.00 | 0.55 | 0.65 | -0.05 | -4.76% | 10 | 15 | 61.62% |
| PHM210129P00047000 | 2021-01-22 1:44PM EST | 47.00 | 0.83 | 0.70 | 0.85 | -0.57 | -40.71% | 7 | 22 | 62.79% |
| PHM210129P00047500 | 2021-01-22 1:05PM EST | 47.50 | 1.10 | 1.15 | 1.35 | -0.38 | -25.68% | 20 | 0 | 75.59% |
| PHM210129P00050000 | 2021-01-20 9:40AM EST | 50.00 | 5.40 | 2.55 | 2.80 | 0.00 | - | - | 0 | 82.03% |
| PHM210129P00055000 | 2021-01-08 9:30AM EST | 55.00 | 12.40 | 5.90 | 6.60 | 0.00 | - | 1 | 1 | 63.48% |
© 2021 Verizon Media. All rights reserved.
