PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:85.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517C00085000 | 2024-04-23 12:22PM EDT | 2024-05-17 | 27.72 | 30.30 | 34.10 | 0.00 | - | 1 | 0 | 116.02% |
| PHM240621C00085000 | 2024-04-23 12:22PM EDT | 2024-06-21 | 27.92 | 30.90 | 34.10 | 0.00 | - | 1 | 756 | 59.42% |
| PHM240719C00085000 | 2024-02-29 3:39PM EDT | 2024-07-19 | 25.85 | 36.00 | 38.90 | 0.00 | - | 10 | 36 | 96.26% |
| PHM250117C00085000 | 2024-04-25 11:00AM EDT | 2025-01-17 | 29.60 | 36.00 | 37.10 | 0.00 | - | 1 | 1,347 | 49.54% |
| PHM250620C00085000 | 2024-04-02 9:30AM EDT | 2025-06-20 | 37.33 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PHM251219C00085000 | 2024-04-30 9:30AM EDT | 2025-12-19 | 39.80 | 41.40 | 43.00 | 0.00 | - | 1 | 1,197 | 47.27% |
| PHM260116C00085000 | 2024-01-04 4:16PM EDT | 2026-01-16 | 30.50 | 32.00 | 34.40 | 0.00 | - | 1 | 7 | 23.80% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517P00085000 | 2024-04-23 12:22PM EDT | 2024-05-17 | 0.68 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 146.68% |
| PHM240621P00085000 | 2024-05-07 10:30AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.45 | 0.00 | - | 1 | 544 | 50.68% |
| PHM240719P00085000 | 2024-04-30 3:54PM EDT | 2024-07-19 | 0.45 | 0.10 | 0.35 | 0.00 | - | 1 | 130 | 42.82% |
| PHM240920P00085000 | 2024-04-10 3:59PM EDT | 2024-09-20 | 1.65 | 0.55 | 0.75 | 0.00 | - | 11 | 33 | 36.74% |
| PHM241018P00085000 | 2024-05-03 3:05PM EDT | 2024-10-18 | 1.03 | 0.80 | 1.00 | 0.00 | - | 10 | 331 | 35.89% |
| PHM250117P00085000 | 2024-04-23 1:04PM EDT | 2025-01-17 | 2.60 | 1.75 | 1.95 | 0.00 | - | 44 | 341 | 34.75% |
| PHM250620P00085000 | 2024-04-02 9:31AM EDT | 2025-06-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 15 | 6.25% |
| PHM251219P00085000 | 2024-03-21 3:14PM EDT | 2025-12-19 | 5.40 | 7.10 | 7.60 | 0.00 | - | 1 | 1,251 | 38.98% |
| PHM260116P00085000 | 2024-05-09 1:46PM EDT | 2026-01-16 | 4.95 | 4.70 | 6.30 | -3.15 | -38.89% | 1 | 5 | 34.84% |
© 2024 Yahoo. All rights reserved.