PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:47PM EDT. Market open.
Strike:105.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517C00105000 | 2024-05-14 12:30PM EDT | 2024-05-17 | 11.60 | 11.20 | 13.40 | -1.98 | -14.58% | 2 | 71 | 100.34% |
| PHM240524C00105000 | 2024-05-08 2:27PM EDT | 2024-05-24 | 11.50 | 11.50 | 12.20 | 0.00 | - | 2 | 1 | 50.10% |
| PHM240531C00105000 | 2024-05-06 9:45AM EDT | 2024-05-31 | 13.49 | 11.70 | 12.40 | 0.00 | - | 1 | 5 | 48.93% |
| PHM240607C00105000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 13.70 | 12.00 | 12.70 | 0.00 | - | 1 | 2 | 45.41% |
| PHM240621C00105000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 12.32 | 12.70 | 13.00 | -2.25 | -15.44% | 1 | 182 | 39.28% |
| PHM240719C00105000 | 2024-05-06 1:57PM EDT | 2024-07-19 | 15.80 | 13.80 | 14.10 | 0.00 | - | 3 | 115 | 37.48% |
| PHM240920C00105000 | 2024-04-22 11:08AM EDT | 2024-09-20 | 10.60 | 16.50 | 16.90 | 0.00 | - | 2 | 16 | 39.19% |
| PHM241018C00105000 | 2024-04-08 3:31PM EDT | 2024-10-18 | 19.17 | 17.10 | 18.10 | 0.00 | - | - | 1 | 40.08% |
| PHM250117C00105000 | 2024-04-15 10:10AM EDT | 2025-01-17 | 17.60 | 20.40 | 20.90 | 0.00 | - | 1 | 244 | 40.17% |
| PHM250620C00105000 | 2024-04-17 10:51AM EDT | 2025-06-20 | 19.23 | 24.60 | 25.40 | 0.00 | - | - | 1 | 41.83% |
| PHM251219C00105000 | 2024-05-14 11:26AM EDT | 2025-12-19 | 28.30 | 28.20 | 29.20 | -1.00 | -3.41% | 10 | 46 | 41.89% |
| PHM260116C00105000 | 2024-04-25 1:13PM EDT | 2026-01-16 | 25.20 | 28.80 | 29.80 | 0.00 | - | 8 | 104 | 42.03% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517P00105000 | 2024-05-14 9:42AM EDT | 2024-05-17 | 0.25 | 0.00 | 0.20 | +0.15 | +150.00% | 4 | 334 | 55.27% |
| PHM240524P00105000 | 2024-05-13 11:29AM EDT | 2024-05-24 | 0.17 | 0.10 | 0.20 | 0.00 | - | 1 | 13 | 38.38% |
| PHM240531P00105000 | 2024-05-03 2:53PM EDT | 2024-05-31 | 0.48 | 0.20 | 0.30 | 0.00 | - | 1 | 3 | 32.96% |
| PHM240607P00105000 | 2024-05-08 1:02PM EDT | 2024-06-07 | 0.65 | 0.40 | 0.50 | 0.00 | - | - | 1 | 32.01% |
| PHM240614P00105000 | 2024-05-08 12:10PM EDT | 2024-06-14 | 0.93 | 0.60 | 0.75 | 0.00 | - | 10 | 20 | 31.98% |
| PHM240621P00105000 | 2024-05-14 11:51AM EDT | 2024-06-21 | 1.00 | 0.85 | 1.00 | +0.28 | +38.89% | 6 | 1,375 | 31.91% |
| PHM240628P00105000 | 2024-05-13 11:27AM EDT | 2024-06-28 | 0.98 | 1.00 | 1.15 | 0.00 | - | 10 | 10 | 30.91% |
| PHM240719P00105000 | 2024-05-13 3:51PM EDT | 2024-07-19 | 1.61 | 1.60 | 1.70 | 0.00 | - | 20 | 275 | 29.83% |
| PHM240920P00105000 | 2024-05-06 10:32AM EDT | 2024-09-20 | 3.50 | 3.50 | 3.60 | 0.00 | - | 15 | 21 | 30.47% |
| PHM241018P00105000 | 2024-05-13 10:14AM EDT | 2024-10-18 | 3.70 | 4.00 | 4.20 | 0.00 | - | 5 | 35 | 30.04% |
| PHM250117P00105000 | 2024-05-07 10:09AM EDT | 2025-01-17 | 5.80 | 6.00 | 6.20 | 0.00 | - | 2 | 239 | 30.08% |
| PHM250620P00105000 | 2024-04-16 1:33PM EDT | 2025-06-20 | 12.80 | 8.50 | 8.90 | 0.00 | - | 19 | 21 | 29.94% |
| PHM251219P00105000 | 2024-05-07 10:04AM EDT | 2025-12-19 | 10.09 | 10.40 | 11.20 | 0.00 | - | - | 1 | 29.23% |
| PHM260116P00105000 | 2024-05-03 9:44AM EDT | 2026-01-16 | 10.10 | 10.60 | 11.30 | 0.00 | - | 2 | 10 | 28.74% |
© 2024 Yahoo. All rights reserved.