PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517C00110000 | 2024-05-08 3:09PM EDT | 2024-05-17 | 6.20 | 6.20 | 7.00 | 0.00 | - | 3 | 172 | 62.06% |
| PHM240524C00110000 | 2024-05-03 12:40PM EDT | 2024-05-24 | 9.10 | 6.50 | 7.30 | 0.00 | - | 1 | 13 | 42.65% |
| PHM240531C00110000 | 2024-04-22 12:08PM EDT | 2024-05-31 | 3.40 | 5.20 | 7.50 | 0.00 | - | 1 | 12 | 35.91% |
| PHM240607C00110000 | 2024-04-25 3:30PM EDT | 2024-06-07 | 5.80 | 6.60 | 8.00 | 0.00 | - | - | 10 | 35.65% |
| PHM240621C00110000 | 2024-05-14 12:33PM EDT | 2024-06-21 | 8.70 | 8.20 | 8.70 | -0.86 | -9.00% | 77 | 350 | 34.03% |
| PHM240719C00110000 | 2024-04-30 10:51AM EDT | 2024-07-19 | 9.40 | 9.60 | 10.10 | 0.00 | - | 3 | 286 | 33.92% |
| PHM240920C00110000 | 2024-04-26 12:09PM EDT | 2024-09-20 | 12.40 | 12.80 | 13.20 | 0.00 | - | 1 | 9 | 36.48% |
| PHM241018C00110000 | 2024-04-18 2:07PM EDT | 2024-10-18 | 9.90 | 12.80 | 14.40 | 0.00 | - | 1 | 20 | 37.27% |
| PHM250117C00110000 | 2024-04-30 12:35PM EDT | 2025-01-17 | 15.60 | 16.60 | 17.50 | 0.00 | - | 1 | 796 | 38.26% |
| PHM250620C00110000 | 2024-04-23 11:31AM EDT | 2025-06-20 | 19.80 | 20.50 | 22.50 | 0.00 | - | 1 | 5 | 40.92% |
| PHM251219C00110000 | 2024-05-07 2:12PM EDT | 2025-12-19 | 26.55 | 24.60 | 27.00 | 0.00 | - | 1 | 66 | 42.13% |
| PHM260116C00110000 | 2024-04-25 3:48PM EDT | 2026-01-16 | 23.50 | 24.70 | 26.80 | 0.00 | - | 3 | 16 | 40.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517P00110000 | 2024-05-13 3:49PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.20 | 0.00 | - | 270 | 470 | 39.36% |
| PHM240524P00110000 | 2024-05-14 3:23PM EDT | 2024-05-24 | 0.52 | 0.45 | 1.50 | +0.12 | +30.00% | 20 | 35 | 48.83% |
| PHM240531P00110000 | 2024-04-25 9:39AM EDT | 2024-05-31 | 4.90 | 0.70 | 0.90 | 0.00 | - | - | 6 | 30.37% |
| PHM240607P00110000 | 2024-05-13 11:06AM EDT | 2024-06-07 | 1.00 | 1.00 | 2.35 | 0.00 | - | 3 | 7 | 40.88% |
| PHM240614P00110000 | 2024-05-13 10:23AM EDT | 2024-06-14 | 1.19 | 1.35 | 1.60 | 0.00 | - | 4 | 15 | 29.54% |
| PHM240621P00110000 | 2024-05-14 2:36PM EDT | 2024-06-21 | 1.80 | 1.75 | 1.95 | +0.15 | +9.09% | 32 | 351 | 29.59% |
| PHM240719P00110000 | 2024-05-14 11:23AM EDT | 2024-07-19 | 2.85 | 2.70 | 2.90 | +0.25 | +9.62% | 3 | 295 | 28.17% |
| PHM240920P00110000 | 2024-05-14 10:24AM EDT | 2024-09-20 | 4.90 | 4.90 | 5.20 | +0.10 | +2.08% | 10 | 55 | 29.43% |
| PHM241018P00110000 | 2024-05-13 12:51PM EDT | 2024-10-18 | 5.40 | 5.60 | 5.90 | 0.00 | - | 2 | 13 | 29.17% |
| PHM250117P00110000 | 2024-05-03 9:53AM EDT | 2025-01-17 | 7.85 | 7.70 | 8.00 | 0.00 | - | 5 | 161 | 29.10% |
| PHM250620P00110000 | 2024-05-08 10:57AM EDT | 2025-06-20 | 10.70 | 10.20 | 12.80 | 0.00 | - | 8 | 9 | 33.30% |
| PHM251219P00110000 | 2024-01-24 1:03PM EDT | 2025-12-19 | 17.80 | 15.60 | 16.80 | 0.00 | - | - | 19 | 34.86% |
| PHM260116P00110000 | 2024-04-24 12:09PM EDT | 2026-01-16 | 14.50 | 12.50 | 13.30 | 0.00 | - | 3 | 14 | 27.89% |
© 2024 Yahoo. All rights reserved.