PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00100000 | 2024-05-09 10:00AM EDT | 2024-05-10 | 16.86 | 16.30 | 17.30 | -0.31 | -1.81% | 1 | 3 | 196.88% |
| PHM240517C00100000 | 2024-05-09 10:00AM EDT | 2024-05-17 | 17.00 | 16.40 | 17.50 | +3.80 | +28.79% | 1 | 17 | 78.37% |
| PHM240621C00100000 | 2024-05-07 2:44PM EDT | 2024-06-21 | 18.30 | 17.60 | 18.50 | 0.00 | - | 3 | 257 | 46.80% |
| PHM240719C00100000 | 2024-05-06 11:33AM EDT | 2024-07-19 | 19.73 | 17.30 | 19.10 | 0.00 | - | 20 | 185 | 41.24% |
| PHM240920C00100000 | 2024-05-06 11:17AM EDT | 2024-09-20 | 21.90 | 20.30 | 21.40 | 0.00 | - | 1 | 7 | 41.58% |
| PHM241018C00100000 | 2024-03-15 12:37PM EDT | 2024-10-18 | 19.30 | 18.50 | 19.60 | 0.00 | - | 4 | 5 | 29.75% |
| PHM250117C00100000 | 2024-04-22 11:36AM EDT | 2025-01-17 | 16.92 | 24.10 | 24.80 | 0.00 | - | 1 | 269 | 41.28% |
| PHM250620C00100000 | 2024-05-07 3:20PM EDT | 2025-06-20 | 29.08 | 28.10 | 29.50 | 0.00 | - | 1 | 2 | 43.92% |
| PHM251219C00100000 | 2024-04-22 11:56AM EDT | 2025-12-19 | 23.30 | 31.40 | 32.80 | 0.00 | - | 5 | 81 | 43.03% |
| PHM260116C00100000 | 2024-04-23 9:47AM EDT | 2026-01-16 | 27.00 | 30.70 | 33.20 | 0.00 | - | 2 | 87 | 42.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00100000 | 2024-04-25 9:50AM EDT | 2024-05-10 | 0.55 | 0.00 | 0.05 | 0.00 | - | 10 | 17 | 129.69% |
| PHM240517P00100000 | 2024-05-03 12:24PM EDT | 2024-05-17 | 0.05 | 0.00 | 1.35 | 0.00 | - | 11 | 176 | 84.42% |
| PHM240524P00100000 | 2024-04-30 3:55PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.45 | 0.00 | - | 14 | 12 | 55.47% |
| PHM240531P00100000 | 2024-04-30 12:06PM EDT | 2024-05-31 | 0.50 | 0.05 | 0.20 | 0.00 | - | - | 4 | 38.28% |
| PHM240607P00100000 | 2024-05-06 12:43PM EDT | 2024-06-07 | 0.24 | 0.15 | 1.55 | 0.00 | - | 1 | 4 | 57.52% |
| PHM240614P00100000 | 2024-05-08 12:10PM EDT | 2024-06-14 | 0.45 | 0.25 | 0.55 | +0.45 | - | - | 10 | 37.67% |
| PHM240621P00100000 | 2024-05-08 12:16PM EDT | 2024-06-21 | 0.60 | 0.40 | 0.60 | 0.00 | - | 5 | 509 | 35.25% |
| PHM240719P00100000 | 2024-05-08 9:48AM EDT | 2024-07-19 | 1.08 | 0.90 | 1.10 | 0.00 | - | 10 | 217 | 32.76% |
| PHM240920P00100000 | 2024-05-09 3:41PM EDT | 2024-09-20 | 2.25 | 2.25 | 2.45 | -0.29 | -11.42% | 2 | 886 | 31.89% |
| PHM241018P00100000 | 2024-05-03 1:53PM EDT | 2024-10-18 | 2.95 | 2.80 | 3.60 | 0.00 | - | 1 | 57 | 34.31% |
| PHM250117P00100000 | 2024-05-08 10:21AM EDT | 2025-01-17 | 4.80 | 4.40 | 4.70 | 0.00 | - | 13 | 103 | 31.25% |
| PHM251219P00100000 | 2024-05-08 12:47PM EDT | 2025-12-19 | 8.90 | 8.40 | 9.20 | 0.00 | - | 10 | 25 | 29.91% |
| PHM260116P00100000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 11.40 | 8.70 | 11.00 | 0.00 | - | 1 | 37 | 32.76% |
© 2024 Yahoo. All rights reserved.