PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503C00100000 | 2024-04-25 2:43PM EDT | 2024-05-03 | 11.18 | 11.40 | 12.60 | 0.00 | - | - | 1 | 77.73% |
| PHM240517C00100000 | 2024-04-23 3:31PM EDT | 2024-05-17 | 13.20 | 11.50 | 12.90 | 0.00 | - | 10 | 17 | 53.49% |
| PHM240621C00100000 | 2024-05-01 3:22PM EDT | 2024-06-21 | 16.20 | 12.90 | 14.30 | +0.19 | +1.19% | 1 | 248 | 42.86% |
| PHM240719C00100000 | 2024-04-30 11:16AM EDT | 2024-07-19 | 16.00 | 14.70 | 16.80 | 0.00 | - | 1 | 165 | 49.56% |
| PHM240920C00100000 | 2024-04-26 3:50PM EDT | 2024-09-20 | 19.00 | 17.00 | 18.00 | 0.00 | - | 1 | 6 | 42.14% |
| PHM241018C00100000 | 2024-03-15 12:37PM EDT | 2024-10-18 | 19.30 | 18.50 | 19.60 | 0.00 | - | 4 | 5 | 44.58% |
| PHM250117C00100000 | 2024-04-22 11:36AM EDT | 2025-01-17 | 16.92 | 20.70 | 21.60 | 0.00 | - | 1 | 269 | 42.02% |
| PHM250620C00100000 | 2024-04-01 2:34PM EDT | 2025-06-20 | 30.75 | 26.30 | 27.80 | 0.00 | - | - | 1 | 47.93% |
| PHM251219C00100000 | 2024-04-22 11:56AM EDT | 2025-12-19 | 23.30 | 28.00 | 29.30 | 0.00 | - | 5 | 81 | 42.92% |
| PHM260116C00100000 | 2024-04-23 9:47AM EDT | 2026-01-16 | 27.00 | 28.40 | 29.90 | 0.00 | - | 2 | 87 | 43.10% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503P00100000 | 2024-04-30 12:06PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 36 | 65.82% |
| PHM240510P00100000 | 2024-04-25 9:50AM EDT | 2024-05-10 | 0.55 | 0.00 | 0.10 | 0.00 | - | 10 | 17 | 37.89% |
| PHM240517P00100000 | 2024-04-30 3:53PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.30 | 0.00 | - | 4 | 177 | 36.72% |
| PHM240524P00100000 | 2024-04-30 3:55PM EDT | 2024-05-24 | 0.60 | 0.35 | 0.55 | 0.00 | - | 14 | 12 | 36.28% |
| PHM240621P00100000 | 2024-05-01 11:41AM EDT | 2024-06-21 | 1.35 | 1.20 | 1.35 | +0.15 | +12.50% | 13 | 487 | 33.20% |
| PHM240719P00100000 | 2024-04-30 12:18PM EDT | 2024-07-19 | 2.10 | 1.90 | 3.10 | +0.35 | +20.00% | 1 | 214 | 38.46% |
| PHM240920P00100000 | 2024-04-30 2:54PM EDT | 2024-09-20 | 3.49 | 3.60 | 3.80 | 0.00 | - | 4 | 886 | 31.95% |
| PHM241018P00100000 | 2024-04-25 1:00PM EDT | 2024-10-18 | 4.80 | 4.10 | 4.40 | 0.00 | - | 1 | 57 | 31.63% |
| PHM250117P00100000 | 2024-04-30 2:54PM EDT | 2025-01-17 | 5.90 | 5.80 | 7.20 | 0.00 | - | 1 | 91 | 34.27% |
| PHM251219P00100000 | 2024-04-18 11:38AM EDT | 2025-12-19 | 11.50 | 9.90 | 10.60 | 0.00 | - | 5 | 15 | 29.46% |
| PHM260116P00100000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 11.40 | 10.20 | 10.70 | 0.00 | - | 1 | 37 | 28.98% |
© 2024 Yahoo. All rights reserved.