PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240419C00040000 | 2024-03-05 11:44AM EDT | 40.00 | 72.78 | 73.70 | 76.30 | 0.00 | - | 4 | 5 | 1,687.11% |
| PHM240419C00050000 | 2024-04-11 9:30AM EDT | 50.00 | 59.93 | 54.20 | 58.10 | 0.00 | - | 5 | 6 | 492.97% |
| PHM240419C00055000 | 2023-10-20 3:58PM EDT | 55.00 | 18.15 | 33.80 | 35.20 | 0.00 | - | 1 | 1 | 0.00% |
| PHM240419C00060000 | 2024-04-12 10:38AM EDT | 60.00 | 50.00 | 44.30 | 47.70 | 0.00 | - | 1 | 78 | 310.94% |
| PHM240419C00062500 | 2023-10-30 9:54AM EDT | 62.50 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PHM240419C00065000 | 2024-04-12 9:56AM EDT | 65.00 | 45.47 | 39.10 | 42.90 | 0.00 | - | 1 | 48 | 270.31% |
| PHM240419C00067500 | 2024-03-26 1:41PM EDT | 67.50 | 49.22 | 36.50 | 40.60 | 0.00 | - | 12 | 12 | 279.69% |
| PHM240419C00070000 | 2024-04-16 10:40AM EDT | 70.00 | 35.76 | 34.80 | 37.00 | 0.00 | - | 2 | 760 | 411.52% |
| PHM240419C00072500 | 2024-04-16 10:40AM EDT | 72.50 | 34.24 | 31.60 | 35.60 | 0.00 | - | 1 | 51 | 256.25% |
| PHM240419C00075000 | 2024-04-18 2:07PM EDT | 75.00 | 31.90 | 30.30 | 33.10 | +0.40 | +1.27% | 3 | 142 | 326.95% |
| PHM240419C00077500 | 2024-04-17 10:37AM EDT | 77.50 | 29.11 | 27.40 | 29.60 | 0.00 | - | 1 | 122 | 181.25% |
| PHM240419C00080000 | 2024-04-18 3:53PM EDT | 80.00 | 26.00 | 24.50 | 27.50 | -0.40 | -1.52% | 2 | 200 | 164.06% |
| PHM240419C00082500 | 2024-03-28 1:33PM EDT | 82.50 | 37.90 | 21.50 | 25.20 | 0.00 | - | 1 | 97 | 325.78% |
| PHM240419C00085000 | 2024-04-11 1:51PM EDT | 85.00 | 26.20 | 19.70 | 21.70 | 0.00 | - | 1 | 185 | 229.88% |
| PHM240419C00087500 | 2024-04-01 2:34PM EDT | 87.50 | 31.35 | 17.00 | 20.10 | 0.00 | - | 1 | 121 | 132.03% |
| PHM240419C00090000 | 2024-04-18 10:45AM EDT | 90.00 | 18.70 | 14.50 | 16.40 | -1.98 | -9.57% | 2 | 82 | 159.57% |
| PHM240419C00092500 | 2024-03-28 3:00PM EDT | 92.50 | 28.32 | 11.90 | 13.90 | 0.00 | - | 10 | 168 | 138.67% |
| PHM240419C00095000 | 2024-04-08 12:07PM EDT | 95.00 | 21.34 | 10.40 | 11.60 | 0.00 | - | 4 | 167 | 71.88% |
| PHM240419C00097500 | 2024-04-16 2:56PM EDT | 97.50 | 9.70 | 6.70 | 9.90 | 0.00 | - | 1 | 76 | 148.24% |
| PHM240419C00100000 | 2024-04-18 12:42PM EDT | 100.00 | 8.15 | 4.20 | 7.70 | +1.45 | +21.64% | 7 | 154 | 132.91% |
| PHM240419C00101000 | 2024-04-12 1:34PM EDT | 101.00 | 9.45 | 4.10 | 6.90 | 0.00 | - | 1 | 1 | 71.29% |
| PHM240419C00105000 | 2024-04-18 2:13PM EDT | 105.00 | 2.22 | 0.50 | 1.65 | -0.43 | -16.23% | 9 | 496 | 35.45% |
| PHM240419C00107000 | 2024-04-18 3:50PM EDT | 107.00 | 0.60 | 0.45 | 0.65 | -0.90 | -60.00% | 9 | 87 | 34.77% |
| PHM240419C00108000 | 2024-04-18 2:49PM EDT | 108.00 | 0.55 | 0.20 | 0.35 | -0.67 | -54.92% | 7 | 80 | 34.08% |
| PHM240419C00109000 | 2024-04-18 10:04AM EDT | 109.00 | 0.85 | 0.05 | 0.15 | +0.21 | +32.81% | 1 | 98 | 32.32% |
| PHM240419C00110000 | 2024-04-18 3:13PM EDT | 110.00 | 0.10 | 0.00 | 0.10 | -0.25 | -71.43% | 27 | 552 | 35.55% |
| PHM240419C00111000 | 2024-04-17 2:40PM EDT | 111.00 | 0.70 | 0.00 | 0.10 | +0.40 | +133.33% | 5 | 91 | 41.99% |
| PHM240419C00112000 | 2024-04-18 12:49PM EDT | 112.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 8 | 144 | 48.05% |
| PHM240419C00113000 | 2024-04-18 10:32AM EDT | 113.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 11 | 124 | 54.10% |
| PHM240419C00114000 | 2024-04-16 3:11PM EDT | 114.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 4 | 144 | 52.73% |
| PHM240419C00115000 | 2024-04-18 2:10PM EDT | 115.00 | 0.10 | 0.00 | 0.10 | +0.06 | +150.00% | 5 | 625 | 57.81% |
| PHM240419C00116000 | 2024-04-17 10:58AM EDT | 116.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 5 | 169 | 74.02% |
| PHM240419C00117000 | 2024-04-18 11:17AM EDT | 117.00 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 5 | 275 | 60.94% |
| PHM240419C00118000 | 2024-04-17 1:19PM EDT | 118.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 248 | 65.63% |
| PHM240419C00119000 | 2024-04-17 10:32AM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 299 | 69.53% |
| PHM240419C00120000 | 2024-04-18 10:05AM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,817 | 74.22% |
| PHM240419C00121000 | 2024-04-16 11:47AM EDT | 121.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 89 | 96.48% |
| PHM240419C00122000 | 2024-04-17 10:35AM EDT | 122.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 48 | 82.81% |
| PHM240419C00123000 | 2024-04-10 10:49AM EDT | 123.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 28 | 101.17% |
| PHM240419C00124000 | 2024-04-18 3:19PM EDT | 124.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 7 | 99 | 99.61% |
| PHM240419C00125000 | 2024-04-16 11:49AM EDT | 125.00 | 0.08 | 0.00 | 0.15 | +0.03 | +60.00% | 1 | 697 | 110.16% |
| PHM240419C00127000 | 2024-04-12 10:44AM EDT | 127.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 102.34% |
| PHM240419C00128000 | 2024-04-08 2:22PM EDT | 128.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | - | 2 | 123.44% |
| PHM240419C00129000 | 2024-04-10 11:48AM EDT | 129.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 1 | 13 | 187.79% |
| PHM240419C00130000 | 2024-04-10 10:42AM EDT | 130.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 502 | 504 | 132.03% |
| PHM240419C00135000 | 2024-03-28 1:07PM EDT | 135.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 151.95% |
| PHM240419C00140000 | 2024-03-27 9:30AM EDT | 140.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 171.09% |
| PHM240419C00150000 | 2024-01-18 10:53AM EDT | 150.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 221.09% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240419P00035000 | 2023-11-07 12:29PM EDT | 35.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 5 | 16 | 646.88% |
| PHM240419P00040000 | 2023-10-20 10:37AM EDT | 40.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 31 | 697.66% |
| PHM240419P00042500 | 2024-01-12 12:01PM EDT | 42.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 520.31% |
| PHM240419P00045000 | 2024-01-03 10:30AM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 50.00% |
| PHM240419P00047500 | 2024-01-19 10:30AM EDT | 47.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 8 | 460.94% |
| PHM240419P00050000 | 2024-01-03 10:30AM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| PHM240419P00055000 | 2024-01-16 10:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 50.00% |
| PHM240419P00060000 | 2024-03-08 10:45AM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 509 | 318.75% |
| PHM240419P00062500 | 2024-01-22 10:30AM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 50.00% |
| PHM240419P00065000 | 2024-03-22 3:44PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 237 | 256.25% |
| PHM240419P00067500 | 2024-01-30 12:47PM EDT | 67.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 49 | 352.73% |
| PHM240419P00070000 | 2024-01-30 10:46AM EDT | 70.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 190 | 304.69% |
| PHM240419P00072500 | 2024-01-19 2:35PM EDT | 72.50 | 0.42 | 0.00 | 0.50 | 0.00 | - | 2 | 61 | 282.42% |
| PHM240419P00075000 | 2024-01-24 4:22PM EDT | 75.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 209 | 232.03% |
| PHM240419P00077500 | 2024-02-08 2:01PM EDT | 77.50 | 0.26 | 0.00 | 0.20 | 0.00 | - | 1 | 121 | 205.47% |
| PHM240419P00080000 | 2024-03-20 9:44AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 1,130 | 154.69% |
| PHM240419P00082500 | 2024-03-20 12:30PM EDT | 82.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 67 | 161.72% |
| PHM240419P00085000 | 2024-04-01 1:51PM EDT | 85.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 140 | 145.31% |
| PHM240419P00087500 | 2024-03-19 9:49AM EDT | 87.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 7 | 89 | 128.52% |
| PHM240419P00090000 | 2024-04-04 1:56PM EDT | 90.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 1,164 | 95.31% |
| PHM240419P00092500 | 2024-03-19 12:04PM EDT | 92.50 | 0.25 | 0.00 | 0.05 | 0.00 | - | 199 | 255 | 81.25% |
| PHM240419P00095000 | 2024-04-17 1:27PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 286 | 74.61% |
| PHM240419P00097000 | 2024-04-16 10:22AM EDT | 97.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 3 | 136.43% |
| PHM240419P00097500 | 2024-04-12 11:25AM EDT | 97.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 130 | 110.74% |
| PHM240419P00098000 | 2024-04-16 10:22AM EDT | 98.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 3 | 3 | 106.15% |
| PHM240419P00099000 | 2024-04-18 9:30AM EDT | 99.00 | 0.04 | 0.00 | 0.25 | -0.08 | -66.67% | 1 | 3 | 60.16% |
| PHM240419P00100000 | 2024-04-17 2:30PM EDT | 100.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 13 | 653 | 50.39% |
| PHM240419P00101000 | 2024-03-18 2:54PM EDT | 101.00 | 0.92 | 0.20 | 0.30 | 0.00 | - | - | 14 | 55.18% |
| PHM240419P00102000 | 2024-04-17 3:59PM EDT | 102.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 54 | 36.43% |
| PHM240419P00103000 | 2024-04-17 11:56AM EDT | 103.00 | 0.42 | 0.05 | 0.15 | 0.00 | - | 4 | 6 | 32.62% |
| PHM240419P00104000 | 2024-04-18 10:55AM EDT | 104.00 | 0.15 | 0.15 | 0.30 | -0.55 | -78.57% | 24 | 77 | 31.74% |
| PHM240419P00105000 | 2024-04-18 1:27PM EDT | 105.00 | 0.30 | 0.40 | 0.55 | -0.78 | -72.22% | 45 | 2,221 | 30.66% |
| PHM240419P00106000 | 2024-04-18 12:27PM EDT | 106.00 | 0.25 | 0.85 | 1.00 | -1.30 | -83.87% | 12 | 110 | 31.30% |
| PHM240419P00107000 | 2024-04-18 3:32PM EDT | 107.00 | 1.17 | 1.45 | 1.60 | -0.88 | -42.93% | 26 | 127 | 31.64% |
| PHM240419P00108000 | 2024-04-18 3:41PM EDT | 108.00 | 1.80 | 2.10 | 3.50 | -0.75 | -29.41% | 30 | 192 | 74.07% |
| PHM240419P00109000 | 2024-04-18 12:43PM EDT | 109.00 | 1.50 | 2.55 | 4.00 | -1.10 | -42.31% | 25 | 164 | 67.63% |
| PHM240419P00110000 | 2024-04-18 11:29AM EDT | 110.00 | 1.80 | 3.80 | 4.50 | -2.10 | -53.85% | 45 | 747 | 56.64% |
| PHM240419P00111000 | 2024-04-18 3:32PM EDT | 111.00 | 4.52 | 4.70 | 6.20 | -0.38 | -7.76% | 13 | 112 | 62.31% |
| PHM240419P00112000 | 2024-04-17 1:53PM EDT | 112.00 | 5.63 | 3.90 | 8.10 | 0.00 | - | 2 | 33 | 138.09% |
| PHM240419P00113000 | 2024-04-17 10:41AM EDT | 113.00 | 3.90 | 5.30 | 8.60 | -2.57 | -39.72% | 2 | 41 | 129.00% |
| PHM240419P00114000 | 2024-04-17 10:39AM EDT | 114.00 | 6.30 | 7.50 | 9.40 | -1.17 | -15.66% | 21 | 36 | 84.47% |
| PHM240419P00115000 | 2024-04-18 12:27PM EDT | 115.00 | 6.35 | 8.70 | 10.30 | -2.23 | -25.99% | 8 | 147 | 94.53% |
| PHM240419P00116000 | 2024-04-18 3:59PM EDT | 116.00 | 10.00 | 9.90 | 10.40 | +0.10 | +1.01% | 52 | 61 | 72.27% |
| PHM240419P00117000 | 2024-04-16 12:54PM EDT | 117.00 | 9.80 | 10.60 | 12.80 | 0.00 | - | 1 | 57 | 120.12% |
| PHM240419P00118000 | 2024-04-17 2:13PM EDT | 118.00 | 11.10 | 11.60 | 13.60 | 0.00 | - | 76 | 14 | 121.00% |
| PHM240419P00119000 | 2024-04-17 3:31PM EDT | 119.00 | 12.60 | 11.40 | 14.40 | 0.00 | - | 143 | 1 | 170.02% |
| PHM240419P00120000 | 2024-04-18 2:58PM EDT | 120.00 | 13.20 | 11.50 | 15.20 | -0.50 | -3.65% | 10 | 12 | 167.68% |
| PHM240419P00121000 | 2024-04-17 2:13PM EDT | 121.00 | 14.30 | 14.40 | 15.60 | 0.00 | - | 43 | 0 | 140.23% |
| PHM240419P00125000 | 2024-04-17 3:31PM EDT | 125.00 | 18.60 | 17.20 | 20.50 | 0.00 | - | 3 | 1 | 217.29% |
| PHM240419P00140000 | 2024-01-08 11:24AM EDT | 140.00 | 36.90 | 34.80 | 38.50 | 0.00 | - | 2 | 0 | 366.99% |
© 2024 Yahoo. All rights reserved.