PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM 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 | 1,672.07% |
| PHM240419C00050000 | 2024-04-11 9:30AM EDT | 50.00 | 59.93 | 54.50 | 58.00 | 0.00 | - | 5 | 6 | 450.78% |
| 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 | 45.50 | 47.40 | 0.00 | - | 1 | 78 | 414.84% |
| 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 | 39.60 | 43.10 | 0.00 | - | 1 | 48 | 339.45% |
| PHM240419C00067500 | 2024-03-26 1:41PM EDT | 67.50 | 49.22 | 37.40 | 40.60 | 0.00 | - | 12 | 12 | 349.22% |
| PHM240419C00070000 | 2024-04-16 10:40AM EDT | 70.00 | 35.76 | 34.50 | 36.80 | 0.00 | - | 2 | 760 | 369.14% |
| PHM240419C00072500 | 2024-04-16 10:40AM EDT | 72.50 | 34.24 | 31.90 | 35.70 | 0.00 | - | 1 | 51 | 260.16% |
| PHM240419C00075000 | 2024-04-15 12:14PM EDT | 75.00 | 31.50 | 29.40 | 33.10 | -3.75 | -10.64% | 1 | 142 | 225.00% |
| PHM240419C00077500 | 2024-04-17 10:37AM EDT | 77.50 | 29.11 | 28.10 | 30.20 | +1.87 | +6.86% | 1 | 123 | 276.76% |
| PHM240419C00080000 | 2024-04-17 1:20PM EDT | 80.00 | 26.40 | 24.70 | 27.20 | -3.46 | -11.59% | 11 | 202 | 305.66% |
| PHM240419C00082500 | 2024-03-28 1:33PM EDT | 82.50 | 37.90 | 22.20 | 24.80 | 0.00 | - | 1 | 97 | 287.50% |
| PHM240419C00085000 | 2024-04-11 1:51PM EDT | 85.00 | 26.20 | 19.70 | 22.40 | 0.00 | - | 1 | 185 | 268.75% |
| PHM240419C00087500 | 2024-04-01 2:34PM EDT | 87.50 | 31.35 | 16.90 | 20.50 | 0.00 | - | 1 | 121 | 121.88% |
| PHM240419C00090000 | 2024-04-11 12:39PM EDT | 90.00 | 20.68 | 14.30 | 16.70 | 0.00 | - | 1 | 82 | 170.31% |
| PHM240419C00092500 | 2024-03-28 3:00PM EDT | 92.50 | 28.32 | 13.40 | 14.00 | 0.00 | - | 10 | 168 | 90.63% |
| PHM240419C00095000 | 2024-04-08 12:07PM EDT | 95.00 | 21.34 | 10.90 | 12.80 | 0.00 | - | 4 | 167 | 136.62% |
| PHM240419C00097500 | 2024-04-16 2:56PM EDT | 97.50 | 9.70 | 6.70 | 10.40 | 0.00 | - | 1 | 76 | 163.48% |
| PHM240419C00100000 | 2024-04-17 2:28PM EDT | 100.00 | 6.70 | 6.10 | 7.20 | -0.59 | -8.09% | 2 | 154 | 79.98% |
| PHM240419C00101000 | 2024-04-12 1:34PM EDT | 101.00 | 9.45 | 4.40 | 5.80 | 0.00 | - | 1 | 1 | 78.32% |
| PHM240419C00105000 | 2024-04-17 2:40PM EDT | 105.00 | 2.65 | 2.25 | 2.40 | -0.12 | -4.33% | 11 | 500 | 54.15% |
| PHM240419C00107000 | 2024-04-17 12:20PM EDT | 107.00 | 1.50 | 1.15 | 1.35 | -0.50 | -25.00% | 77 | 34 | 52.10% |
| PHM240419C00108000 | 2024-04-17 10:26AM EDT | 108.00 | 1.22 | 0.80 | 0.95 | -0.36 | -22.78% | 3 | 77 | 51.76% |
| PHM240419C00109000 | 2024-04-17 1:36PM EDT | 109.00 | 0.64 | 0.50 | 0.65 | -0.36 | -36.00% | 5 | 94 | 50.88% |
| PHM240419C00110000 | 2024-04-17 3:57PM EDT | 110.00 | 0.35 | 0.25 | 0.40 | -0.35 | -50.00% | 85 | 523 | 52.05% |
| PHM240419C00111000 | 2024-04-17 2:40PM EDT | 111.00 | 0.30 | 0.20 | 0.25 | -0.15 | -33.33% | 7 | 96 | 50.20% |
| PHM240419C00112000 | 2024-04-17 9:30AM EDT | 112.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 14 | 130 | 51.56% |
| PHM240419C00113000 | 2024-04-17 12:27PM EDT | 113.00 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 14 | 116 | 52.93% |
| PHM240419C00114000 | 2024-04-16 3:11PM EDT | 114.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | 4 | 144 | 55.47% |
| PHM240419C00115000 | 2024-04-17 3:00PM EDT | 115.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 33 | 640 | 56.64% |
| PHM240419C00116000 | 2024-04-17 10:58AM EDT | 116.00 | 0.08 | 0.00 | 0.25 | +0.03 | +60.00% | 5 | 172 | 72.85% |
| PHM240419C00117000 | 2024-04-16 3:44PM EDT | 117.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 19 | 275 | 60.16% |
| PHM240419C00118000 | 2024-04-17 12:36PM EDT | 118.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 18 | 253 | 64.84% |
| PHM240419C00119000 | 2024-04-17 10:32AM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 300 | 68.75% |
| PHM240419C00120000 | 2024-04-16 3:44PM EDT | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 20 | 1,817 | 73.44% |
| PHM240419C00121000 | 2024-04-16 11:47AM EDT | 121.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 89 | 102.73% |
| PHM240419C00122000 | 2024-04-17 10:35AM EDT | 122.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 15 | 48 | 81.25% |
| PHM240419C00123000 | 2024-04-10 10:49AM EDT | 123.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 28 | 109.38% |
| PHM240419C00124000 | 2024-04-15 12:40PM EDT | 124.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 99 | 114.06% |
| PHM240419C00125000 | 2024-04-16 11:49AM EDT | 125.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 697 | 118.75% |
| PHM240419C00127000 | 2024-04-12 10:44AM EDT | 127.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 101.56% |
| PHM240419C00128000 | 2024-04-08 2:22PM EDT | 128.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | - | 2 | 105.47% |
| PHM240419C00129000 | 2024-04-10 11:48AM EDT | 129.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 132.42% |
| PHM240419C00130000 | 2024-04-10 10:42AM EDT | 130.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 502 | 504 | 130.86% |
| PHM240419C00135000 | 2024-03-28 1:07PM EDT | 135.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 150.78% |
| PHM240419C00140000 | 2024-03-27 9:30AM EDT | 140.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 170.31% |
| PHM240419C00150000 | 2024-01-18 10:53AM EDT | 150.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 220.31% |
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 | 698.44% |
| 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 | 320.31% |
| 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 | 353.71% |
| PHM240419P00070000 | 2024-01-30 10:46AM EDT | 70.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 190 | 305.47% |
| PHM240419P00072500 | 2024-01-19 2:35PM EDT | 72.50 | 0.42 | 0.00 | 0.50 | 0.00 | - | 2 | 61 | 283.20% |
| PHM240419P00075000 | 2024-01-24 4:22PM EDT | 75.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 209 | 232.81% |
| PHM240419P00077500 | 2024-02-08 2:01PM EDT | 77.50 | 0.26 | 0.00 | 0.20 | 0.00 | - | 1 | 121 | 206.25% |
| PHM240419P00080000 | 2024-03-20 9:44AM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 1,130 | 156.25% |
| PHM240419P00082500 | 2024-03-20 12:30PM EDT | 82.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 67 | 162.89% |
| PHM240419P00085000 | 2024-04-01 1:51PM EDT | 85.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 140 | 146.09% |
| PHM240419P00087500 | 2024-03-19 9:49AM EDT | 87.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 7 | 89 | 135.55% |
| PHM240419P00090000 | 2024-04-04 1:56PM EDT | 90.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 1,164 | 96.88% |
| PHM240419P00092500 | 2024-03-19 12:04PM EDT | 92.50 | 0.25 | 0.00 | 0.10 | 0.00 | - | 199 | 255 | 90.63% |
| PHM240419P00095000 | 2024-04-17 1:27PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.09 | -64.29% | 3 | 289 | 75.78% |
| PHM240419P00097000 | 2024-04-16 10:22AM EDT | 97.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 3 | 3 | 85.74% |
| PHM240419P00097500 | 2024-04-12 11:25AM EDT | 97.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 130 | 68.56% |
| PHM240419P00098000 | 2024-04-16 10:22AM EDT | 98.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 73.44% |
| PHM240419P00099000 | 2024-04-16 11:41AM EDT | 99.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 58.40% |
| PHM240419P00100000 | 2024-04-17 2:30PM EDT | 100.00 | 0.12 | 0.10 | 0.20 | -0.14 | -53.85% | 13 | 666 | 56.64% |
| PHM240419P00101000 | 2024-03-18 2:54PM EDT | 101.00 | 0.92 | 0.20 | 0.30 | 0.00 | - | - | 14 | 56.64% |
| PHM240419P00102000 | 2024-04-17 3:59PM EDT | 102.00 | 0.35 | 0.30 | 0.40 | +0.06 | +20.69% | 1 | 54 | 54.10% |
| PHM240419P00103000 | 2024-04-17 11:56AM EDT | 103.00 | 0.42 | 0.50 | 0.60 | -0.08 | -16.00% | 4 | 7 | 54.20% |
| PHM240419P00104000 | 2024-04-17 2:57PM EDT | 104.00 | 0.70 | 0.75 | 0.85 | -0.35 | -33.33% | 34 | 52 | 53.42% |
| PHM240419P00105000 | 2024-04-17 3:16PM EDT | 105.00 | 1.08 | 1.00 | 1.20 | +0.01 | +0.93% | 85 | 2,147 | 51.66% |
| PHM240419P00106000 | 2024-04-17 3:58PM EDT | 106.00 | 1.55 | 1.50 | 1.60 | +0.28 | +22.05% | 80 | 41 | 51.86% |
| PHM240419P00107000 | 2024-04-17 3:59PM EDT | 107.00 | 2.05 | 2.00 | 2.15 | +0.30 | +17.14% | 115 | 56 | 51.32% |
| PHM240419P00108000 | 2024-04-17 2:06PM EDT | 108.00 | 2.55 | 2.60 | 2.75 | -0.31 | -10.84% | 14 | 199 | 50.00% |
| PHM240419P00109000 | 2024-04-17 2:47PM EDT | 109.00 | 2.60 | 3.20 | 4.90 | -0.23 | -8.13% | 13 | 167 | 74.17% |
| PHM240419P00110000 | 2024-04-17 1:53PM EDT | 110.00 | 3.90 | 4.00 | 4.30 | +0.03 | +0.78% | 32 | 760 | 54.39% |
| PHM240419P00111000 | 2024-04-17 1:27PM EDT | 111.00 | 4.90 | 4.80 | 5.20 | +2.35 | +92.16% | 6 | 116 | 57.52% |
| PHM240419P00112000 | 2024-04-17 1:53PM EDT | 112.00 | 5.63 | 4.90 | 6.10 | +0.66 | +13.28% | 2 | 33 | 58.89% |
| PHM240419P00113000 | 2024-04-17 10:41AM EDT | 113.00 | 6.47 | 5.60 | 7.20 | -0.39 | -5.69% | 10 | 44 | 72.27% |
| PHM240419P00114000 | 2024-04-17 10:39AM EDT | 114.00 | 7.47 | 7.60 | 8.10 | +0.52 | +7.48% | 2 | 42 | 72.27% |
| PHM240419P00115000 | 2024-04-16 3:57PM EDT | 115.00 | 8.58 | 7.00 | 10.30 | 0.00 | - | 3 | 411 | 140.33% |
| PHM240419P00116000 | 2024-04-16 3:56PM EDT | 116.00 | 9.90 | 8.40 | 11.90 | 0.00 | - | 2 | 261 | 88.87% |
| PHM240419P00117000 | 2024-04-16 12:54PM EDT | 117.00 | 9.80 | 8.80 | 12.10 | 0.00 | - | 1 | 69 | 147.95% |
| PHM240419P00118000 | 2024-04-17 2:13PM EDT | 118.00 | 11.10 | 11.40 | 13.60 | +2.93 | +35.86% | 76 | 20 | 125.00% |
| PHM240419P00119000 | 2024-04-17 3:31PM EDT | 119.00 | 12.60 | 12.10 | 14.50 | +4.45 | +54.60% | 143 | 41 | 118.75% |
| PHM240419P00120000 | 2024-04-17 2:13PM EDT | 120.00 | 13.70 | 11.60 | 14.00 | +3.88 | +39.51% | 110 | 31 | 97.66% |
| PHM240419P00121000 | 2024-04-17 2:13PM EDT | 121.00 | 14.30 | 12.60 | 16.90 | +4.15 | +40.89% | 43 | 12 | 213.77% |
| PHM240419P00125000 | 2024-04-17 3:31PM EDT | 125.00 | 18.60 | 16.70 | 19.20 | +12.50 | +204.92% | 3 | 1 | 145.70% |
| PHM240419P00140000 | 2024-01-08 11:24AM EDT | 140.00 | 36.90 | 34.80 | 38.50 | 0.00 | - | 2 | 0 | 374.22% |
© 2024 Yahoo. All rights reserved.