PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00115000 | 2024-05-09 3:46PM EDT | 2024-05-10 | 2.25 | 0.00 | 0.00 | 0.00 | - | 4 | 123 | 0.00% |
| PHM240517C00115000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 25 | 576 | 0.00% |
| PHM240524C00115000 | 2024-05-06 3:13PM EDT | 2024-05-24 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| PHM240531C00115000 | 2024-05-03 1:16PM EDT | 2024-05-31 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| PHM240607C00115000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| PHM240621C00115000 | 2024-05-09 3:38PM EDT | 2024-06-21 | 6.20 | 0.00 | 0.00 | 0.00 | - | 6 | 884 | 0.00% |
| PHM240628C00115000 | 2024-05-09 1:06PM EDT | 2024-06-28 | 6.66 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| PHM240719C00115000 | 2024-05-06 10:21AM EDT | 2024-07-19 | 8.54 | 0.00 | 0.00 | 0.00 | - | 3 | 429 | 0.00% |
| PHM240920C00115000 | 2024-05-02 12:54PM EDT | 2024-09-20 | 8.90 | 0.00 | 0.00 | 0.00 | - | 3 | 80 | 0.00% |
| PHM241018C00115000 | 2024-05-07 12:39PM EDT | 2024-10-18 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| PHM250117C00115000 | 2024-05-09 3:55PM EDT | 2025-01-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 0.00% |
| PHM250620C00115000 | 2024-04-30 10:10AM EDT | 2025-06-20 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 381 | 0.00% |
| PHM251219C00115000 | 2024-04-29 9:55AM EDT | 2025-12-19 | 21.90 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
| PHM260116C00115000 | 2024-05-08 3:57PM EDT | 2026-01-16 | 23.40 | 0.00 | 0.00 | 0.00 | - | 18 | 20 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00115000 | 2024-05-09 3:48PM EDT | 2024-05-10 | 0.13 | 0.00 | 0.00 | 0.00 | - | 21 | 87 | 6.25% |
| PHM240517P00115000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 11 | 303 | 3.13% |
| PHM240524P00115000 | 2024-05-09 10:01AM EDT | 2024-05-24 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| PHM240531P00115000 | 2024-05-09 10:02AM EDT | 2024-05-31 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 1.56% |
| PHM240607P00115000 | 2024-05-09 3:59PM EDT | 2024-06-07 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| PHM240614P00115000 | 2024-05-08 10:37AM EDT | 2024-06-14 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| PHM240621P00115000 | 2024-05-09 10:36AM EDT | 2024-06-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 26 | 968 | 1.56% |
| PHM240719P00115000 | 2024-05-09 12:26PM EDT | 2024-07-19 | 4.50 | 0.00 | 0.00 | 0.00 | - | 4 | 183 | 0.78% |
| PHM240920P00115000 | 2024-05-09 1:01PM EDT | 2024-09-20 | 6.76 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.78% |
| PHM241018P00115000 | 2024-04-24 1:39PM EDT | 2024-10-18 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.78% |
| PHM250117P00115000 | 2024-05-09 12:01PM EDT | 2025-01-17 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 149 | 0.78% |
| PHM250620P00115000 | 2024-05-09 11:44AM EDT | 2025-06-20 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 476 | 0.39% |
| PHM260116P00115000 | 2024-05-06 2:38PM EDT | 2026-01-16 | 14.46 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
© 2024 Yahoo. All rights reserved.