PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00125000 | 2024-05-09 2:29PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PHM240517C00125000 | 2024-05-09 3:51PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240531C00125000 | 2024-05-06 10:48AM EDT | 2024-05-31 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PHM240607C00125000 | 2024-05-06 11:25AM EDT | 2024-06-07 | 1.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PHM240614C00125000 | 2024-05-09 3:39PM EDT | 2024-06-14 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PHM240621C00125000 | 2024-05-09 2:31PM EDT | 2024-06-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| PHM240719C00125000 | 2024-05-09 11:43AM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PHM240920C00125000 | 2024-05-09 12:07PM EDT | 2024-09-20 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PHM241018C00125000 | 2024-05-01 11:14AM EDT | 2024-10-18 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PHM250117C00125000 | 2024-05-03 10:50AM EDT | 2025-01-17 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PHM250620C00125000 | 2024-04-25 10:48AM EDT | 2025-06-20 | 11.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| PHM251219C00125000 | 2024-04-08 12:31PM EDT | 2025-12-19 | 19.72 | 17.30 | 18.00 | 0.00 | - | 2 | 158 | 35.81% |
| PHM260116C00125000 | 2024-05-07 12:11PM EDT | 2026-01-16 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00125000 | 2024-05-02 2:25PM EDT | 2024-05-10 | 11.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM240517P00125000 | 2024-05-08 12:07PM EDT | 2024-05-17 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240621P00125000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PHM240719P00125000 | 2024-05-03 10:29AM EDT | 2024-07-19 | 9.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PHM240920P00125000 | 2024-05-03 2:17PM EDT | 2024-09-20 | 12.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PHM250117P00125000 | 2024-05-07 10:13AM EDT | 2025-01-17 | 14.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM250620P00125000 | 2024-05-09 1:42PM EDT | 2025-06-20 | 17.20 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.