Australia markets open in 6 hours 5 minutes

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.
In the money
Show:ListStraddle
Callsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHM201023C000375002020-10-08 2:18PM EDT37.5011.707.007.900.00-11119.53%
PHM201023C000400002020-10-14 2:26PM EDT40.008.804.906.100.00-26150.00%
PHM201023C000430002020-10-21 12:22PM EDT43.002.652.202.60-2.75-50.93%115079.10%
PHM201023C000435002020-09-30 2:09PM EDT43.504.501.852.050.00-2371.58%
PHM201023C000440002020-10-19 12:35PM EDT44.002.001.551.70-1.80-47.37%13571.19%
PHM201023C000450002020-10-21 11:58AM EDT45.001.301.051.20-1.20-48.00%306973.44%
PHM201023C000455002020-10-21 12:33PM EDT45.500.900.750.95-1.16-56.31%311269.92%
PHM201023C000460002020-10-21 12:31PM EDT46.000.770.600.75-1.28-62.44%135370.41%
PHM201023C000465002020-10-21 12:31PM EDT46.500.550.500.55-1.10-66.67%123870.61%
PHM201023C000470002020-10-21 12:33PM EDT47.000.400.300.45-0.85-68.00%61068.56%
PHM201023C000475002020-10-20 3:09PM EDT47.500.650.200.50-0.35-35.00%110275.00%
PHM201023C000480002020-10-21 12:25PM EDT48.000.300.150.30-0.55-64.71%9149670.90%
PHM201023C000485002020-10-21 12:03PM EDT48.500.200.150.25-0.50-71.43%1075.20%
PHM201023C000490002020-10-21 11:42AM EDT49.000.200.050.20-0.28-58.33%4032772.07%
PHM201023C000495002020-10-21 12:11PM EDT49.500.100.050.15-0.25-71.43%1522774.02%
PHM201023C000500002020-10-20 2:50PM EDT50.000.300.050.150.00-80079.69%
PHM201023C000505002020-10-21 11:18AM EDT50.500.120.000.10-0.08-40.00%108074.22%
PHM201023C000510002020-10-21 11:18AM EDT51.000.130.000.35-0.02-13.33%1359103.13%
PHM201023C000515002020-10-20 3:09PM EDT51.500.250.000.100.00-68283.59%
PHM201023C000520002020-10-19 1:49PM EDT52.000.150.000.300.00-20110.55%
PHM201023C000525002020-10-21 9:30AM EDT52.500.100.000.15+0.04+66.67%30100.39%
PHM201023C000530002020-10-19 1:49PM EDT53.000.100.000.200.00-1058110.94%
PHM201023C000540002020-10-19 12:11AM EDT54.000.150.000.300.00--8131.25%
PHM201023C000550002020-10-20 10:34AM EDT55.000.050.000.050.00-800103.13%
Putsfor23 October 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHM201023P000250002020-10-01 3:26PM EDT25.000.050.000.050.00-100271.88%
PHM201023P000350002020-10-19 3:02PM EDT35.000.020.000.350.00-145178.91%
PHM201023P000390002020-10-07 3:47PM EDT39.000.210.000.300.00--0109.77%
PHM201023P000400002020-10-21 10:41AM EDT40.000.010.000.10-0.23-95.83%3173.83%
PHM201023P000415002020-10-21 12:01PM EDT41.500.160.100.20-0.28-63.64%5070.70%
PHM201023P000420002020-10-21 12:34PM EDT42.000.200.150.30+0.05+33.33%728071.29%
PHM201023P000425002020-10-21 12:33PM EDT42.500.300.250.35+0.11+57.89%1055969.73%
PHM201023P000430002020-10-21 11:18AM EDT43.000.350.350.50+0.05+16.67%35770.31%
PHM201023P000435002020-10-21 12:01PM EDT43.500.540.500.60+0.22+68.75%7068.75%
PHM201023P000440002020-10-21 12:18PM EDT44.000.670.550.75+0.32+91.43%6063.67%
PHM201023P000445002020-10-21 10:28AM EDT44.500.450.700.95+0.05+12.50%134161.52%
PHM201023P000450002020-10-21 11:45AM EDT45.000.901.051.20+0.40+80.00%112064.84%
PHM201023P000455002020-10-20 3:03PM EDT45.500.651.201.500.00-47061.04%
PHM201023P000460002020-10-21 10:43AM EDT46.001.501.551.80+0.70+87.50%1115961.13%
PHM201023P000465002020-10-21 10:46AM EDT46.501.341.952.25+0.34+34.00%515166.02%
PHM201023P000470002020-10-21 12:36PM EDT47.002.502.352.60+1.19+90.84%218465.43%
PHM201023P000475002020-10-21 11:03AM EDT47.502.402.703.00+1.15+92.00%514162.11%
PHM201023P000480002020-10-21 10:52AM EDT48.002.703.103.50+1.20+80.00%505063.67%
PHM201023P000485002020-10-16 3:30PM EDT48.501.653.503.900.00-8813355.08%
PHM201023P000490002020-10-21 11:18AM EDT49.003.904.004.40+1.83+88.41%-060.94%
PHM201023P000495002020-10-19 12:11AM EDT49.501.754.404.900.00--095.51%
PHM201023P000500002020-10-19 11:23AM EDT50.004.954.805.20+2.05+70.69%24071.48%
PHM201023P000550002020-10-07 3:09PM EDT55.008.129.2010.600.00-22185.94%
PHM201023P000600002020-09-04 11:05AM EDT60.0017.7012.3012.700.00-11110.00%