PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517C00120000 | 2024-05-10 3:01PM EDT | 2024-05-17 | 0.85 | 0.75 | 0.90 | -0.05 | -5.56% | 9 | 794 | 30.13% |
| PHM240524C00120000 | 2024-05-10 2:32PM EDT | 2024-05-24 | 1.60 | 1.55 | 1.70 | +0.22 | +15.94% | 10 | 435 | 30.23% |
| PHM240531C00120000 | 2024-05-08 1:40PM EDT | 2024-05-31 | 1.74 | 2.00 | 2.15 | 0.00 | - | 8 | 45 | 28.61% |
| PHM240607C00120000 | 2024-05-08 3:50PM EDT | 2024-06-07 | 2.30 | 2.50 | 3.00 | 0.00 | - | - | 2 | 31.45% |
| PHM240614C00120000 | 2024-05-10 11:08AM EDT | 2024-06-14 | 3.25 | 3.10 | 3.40 | -0.39 | -10.71% | 3 | 14 | 30.86% |
| PHM240621C00120000 | 2024-05-10 1:28PM EDT | 2024-06-21 | 3.72 | 3.40 | 3.70 | +0.21 | +5.98% | 5 | 594 | 30.03% |
| PHM240628C00120000 | 2024-05-09 3:53PM EDT | 2024-06-28 | 4.11 | 3.90 | 4.20 | 0.00 | - | 10 | 10 | 30.71% |
| PHM240719C00120000 | 2024-05-10 1:10PM EDT | 2024-07-19 | 5.30 | 5.00 | 5.30 | +0.30 | +6.00% | 4 | 286 | 31.03% |
| PHM240920C00120000 | 2024-05-10 12:55PM EDT | 2024-09-20 | 8.60 | 8.20 | 8.50 | +0.30 | +3.61% | 3 | 87 | 33.78% |
| PHM241018C00120000 | 2024-05-07 10:11AM EDT | 2024-10-18 | 9.50 | 7.90 | 9.70 | -0.50 | -5.00% | 10 | 42 | 34.54% |
| PHM250117C00120000 | 2024-05-10 3:08PM EDT | 2025-01-17 | 12.95 | 12.70 | 13.80 | +0.05 | +0.39% | 1 | 1,199 | 38.13% |
| PHM250620C00120000 | 2024-04-22 1:11PM EDT | 2025-06-20 | 12.03 | 17.10 | 18.00 | 0.00 | - | 2 | 3 | 38.57% |
| PHM251219C00120000 | 2024-03-15 10:00AM EDT | 2025-12-19 | 18.10 | 18.10 | 18.90 | 0.00 | - | 3 | 236 | 33.57% |
| PHM260116C00120000 | 2024-04-09 3:51PM EDT | 2026-01-16 | 21.60 | 20.20 | 22.40 | 0.00 | - | 1 | 12 | 38.65% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517P00120000 | 2024-05-08 1:39PM EDT | 2024-05-17 | 3.01 | 2.90 | 3.20 | -1.69 | -35.96% | 3 | 63 | 29.74% |
| PHM240524P00120000 | 2024-05-09 10:38AM EDT | 2024-05-24 | 4.10 | 3.50 | 3.80 | 0.00 | - | 2 | 2 | 27.59% |
| PHM240531P00120000 | 2024-05-10 12:56PM EDT | 2024-05-31 | 3.90 | 3.90 | 4.20 | -0.60 | -13.33% | 3 | 1 | 26.07% |
| PHM240621P00120000 | 2024-05-10 1:37PM EDT | 2024-06-21 | 5.09 | 5.20 | 5.50 | -0.51 | -9.11% | 28 | 594 | 26.70% |
| PHM240719P00120000 | 2024-05-10 1:37PM EDT | 2024-07-19 | 6.30 | 6.30 | 6.60 | -0.60 | -8.70% | 6 | 73 | 26.03% |
| PHM240920P00120000 | 2024-05-09 2:56PM EDT | 2024-09-20 | 9.10 | 8.60 | 8.90 | 0.00 | - | 1 | 28 | 26.99% |
| PHM241018P00120000 | 2024-05-07 12:55PM EDT | 2024-10-18 | 9.60 | 7.70 | 9.80 | 0.00 | - | 148 | 57 | 27.42% |
| PHM250117P00120000 | 2024-05-06 11:15AM EDT | 2025-01-17 | 12.20 | 11.50 | 11.80 | 0.00 | - | 1 | 11 | 27.03% |
| PHM250620P00120000 | 2024-05-08 2:06PM EDT | 2025-06-20 | 15.30 | 14.10 | 14.60 | 0.00 | - | 167 | 293 | 26.95% |
| PHM260116P00120000 | 2024-04-10 10:35AM EDT | 2026-01-16 | 20.08 | 16.30 | 17.30 | 0.00 | - | 2 | 3 | 26.33% |
© 2024 Yahoo. All rights reserved.