PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517C00090000 | 2024-04-19 11:54AM EDT | 2024-05-17 | 17.15 | 26.30 | 29.80 | 0.00 | - | 2 | 3 | 128.61% |
| PHM240621C00090000 | 2024-04-09 9:58AM EDT | 2024-06-21 | 26.30 | 26.20 | 29.40 | 0.00 | - | 1 | 238 | 72.83% |
| PHM240719C00090000 | 2024-05-02 3:48PM EDT | 2024-07-19 | 24.81 | 28.10 | 29.70 | 0.00 | - | 8 | 71 | 50.61% |
| PHM240920C00090000 | 2024-05-03 9:50AM EDT | 2024-09-20 | 30.34 | 29.80 | 30.90 | -2.36 | -7.22% | 3 | 1 | 50.51% |
| PHM241018C00090000 | 2024-04-26 3:15PM EDT | 2024-10-18 | 29.00 | 29.30 | 31.10 | +1.28 | +4.62% | 10 | 25 | 46.97% |
| PHM250117C00090000 | 2024-04-23 1:53PM EDT | 2025-01-17 | 28.90 | 32.60 | 33.10 | 0.00 | - | 2 | 857 | 45.59% |
| PHM251219C00090000 | 2024-02-12 12:56PM EDT | 2025-12-19 | 29.75 | 34.60 | 39.50 | 0.00 | - | 15 | 8 | 44.75% |
| PHM260116C00090000 | 2024-05-02 3:45PM EDT | 2026-01-16 | 35.90 | 39.00 | 40.40 | 0.00 | - | 1 | 5 | 45.67% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517P00090000 | 2024-04-30 3:53PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 33 | 85.16% |
| PHM240531P00090000 | 2024-04-26 3:46PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 72.56% |
| PHM240621P00090000 | 2024-05-01 9:47AM EDT | 2024-06-21 | 0.12 | 0.05 | 0.60 | -0.33 | -73.33% | 5 | 199 | 54.69% |
| PHM240719P00090000 | 2024-04-29 10:05AM EDT | 2024-07-19 | 0.55 | 0.10 | 0.45 | 0.00 | - | 42 | 179 | 39.53% |
| PHM240920P00090000 | 2024-05-01 11:12AM EDT | 2024-09-20 | 1.05 | 0.90 | 1.00 | -0.80 | -43.24% | 1 | 641 | 34.64% |
| PHM241018P00090000 | 2024-05-03 3:48PM EDT | 2024-10-18 | 1.45 | 1.20 | 1.35 | 0.00 | - | 2 | 87 | 34.25% |
| PHM250117P00090000 | 2024-05-02 1:18PM EDT | 2025-01-17 | 2.50 | 2.35 | 2.45 | -0.80 | -24.24% | 3 | 313 | 33.13% |
| PHM250620P00090000 | 2024-04-19 12:26PM EDT | 2025-06-20 | 7.20 | 4.10 | 4.80 | 0.00 | - | 1 | 20 | 34.01% |
| PHM251219P00090000 | 2024-04-04 10:36AM EDT | 2025-12-19 | 6.80 | 5.70 | 7.30 | 0.00 | - | 2 | 2 | 34.42% |
| PHM260116P00090000 | 2024-04-19 10:57AM EDT | 2026-01-16 | 8.70 | 5.90 | 6.50 | 0.00 | - | 1 | 13 | 31.75% |
© 2024 Yahoo. All rights reserved.