PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:105.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503C00105000 | 2024-04-22 10:06AM EDT | 2024-05-03 | 4.30 | 9.00 | 9.60 | 0.00 | - | 11 | 12 | 0.00% |
| PHM240517C00105000 | 2024-04-26 10:04AM EDT | 2024-05-17 | 10.25 | 9.70 | 10.70 | 0.00 | - | 1 | 72 | 43.56% |
| PHM240524C00105000 | 2024-05-01 11:14AM EDT | 2024-05-24 | 6.70 | 10.20 | 10.60 | -4.00 | -37.38% | 2 | 3 | 35.25% |
| PHM240531C00105000 | 2024-04-25 1:46PM EDT | 2024-05-31 | 8.00 | 10.40 | 12.00 | 0.00 | - | - | 5 | 46.17% |
| PHM240607C00105000 | 2024-04-26 10:32AM EDT | 2024-06-07 | 11.10 | 10.80 | 11.30 | 0.00 | - | 1 | 1 | 35.28% |
| PHM240621C00105000 | 2024-04-30 3:23PM EDT | 2024-06-21 | 10.40 | 11.40 | 11.90 | 0.00 | - | 2 | 183 | 34.88% |
| PHM240719C00105000 | 2024-04-29 1:44PM EDT | 2024-07-19 | 13.30 | 11.30 | 13.50 | 0.00 | - | 2 | 113 | 37.40% |
| PHM240920C00105000 | 2024-04-22 11:08AM EDT | 2024-09-20 | 10.60 | 15.40 | 16.00 | 0.00 | - | 2 | 16 | 38.05% |
| PHM241018C00105000 | 2024-04-08 3:31PM EDT | 2024-10-18 | 19.17 | 15.80 | 17.10 | 0.00 | - | - | 1 | 38.73% |
| PHM250117C00105000 | 2024-04-15 10:10AM EDT | 2025-01-17 | 17.60 | 19.30 | 20.30 | 0.00 | - | 1 | 244 | 40.40% |
| PHM250620C00105000 | 2024-04-17 10:51AM EDT | 2025-06-20 | 19.23 | 23.30 | 24.30 | 0.00 | - | - | 1 | 41.01% |
| PHM251219C00105000 | 2024-04-19 11:24AM EDT | 2025-12-19 | 22.70 | 26.90 | 28.40 | 0.00 | - | 10 | 61 | 41.86% |
| PHM260116C00105000 | 2024-04-25 1:13PM EDT | 2026-01-16 | 25.20 | 27.50 | 29.70 | 0.00 | - | 8 | 104 | 43.30% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503P00105000 | 2024-05-01 9:46AM EDT | 2024-05-03 | 0.16 | 0.00 | 0.10 | +0.11 | +220.00% | 7 | 157 | 50.39% |
| PHM240510P00105000 | 2024-05-01 12:27PM EDT | 2024-05-10 | 0.45 | 0.15 | 0.25 | +0.05 | +12.50% | 6 | 17 | 38.09% |
| PHM240517P00105000 | 2024-05-01 10:03AM EDT | 2024-05-17 | 1.05 | 0.45 | 0.55 | +0.20 | +23.53% | 1 | 347 | 36.26% |
| PHM240524P00105000 | 2024-04-25 12:55PM EDT | 2024-05-24 | 1.80 | 0.70 | 0.85 | 0.00 | - | - | 9 | 35.18% |
| PHM240531P00105000 | 2024-04-30 12:04PM EDT | 2024-05-31 | 1.12 | 0.45 | 1.15 | 0.00 | - | 1 | 4 | 34.58% |
| PHM240621P00105000 | 2024-05-01 12:05PM EDT | 2024-06-21 | 2.52 | 1.70 | 1.85 | +0.17 | +7.23% | 13 | 1,372 | 32.53% |
| PHM240719P00105000 | 2024-05-01 2:07PM EDT | 2024-07-19 | 3.50 | 2.55 | 2.90 | +0.85 | +32.08% | 1 | 248 | 32.57% |
| PHM240920P00105000 | 2024-04-26 3:34PM EDT | 2024-09-20 | 4.80 | 4.40 | 4.70 | 0.00 | - | 3 | 18 | 31.86% |
| PHM241018P00105000 | 2024-04-10 10:16AM EDT | 2024-10-18 | 7.20 | 5.10 | 5.30 | 0.00 | - | 5 | 11 | 31.35% |
| PHM250117P00105000 | 2024-04-17 10:11AM EDT | 2025-01-17 | 10.25 | 7.00 | 7.30 | 0.00 | - | 2 | 238 | 31.15% |
| PHM250620P00105000 | 2024-04-16 1:33PM EDT | 2025-06-20 | 12.80 | 8.50 | 9.90 | 0.00 | - | 19 | 21 | 30.61% |
| PHM260116P00105000 | 2024-04-29 12:13PM EDT | 2026-01-16 | 11.70 | 11.40 | 12.20 | 0.00 | - | 1 | 8 | 29.16% |
© 2024 Yahoo. All rights reserved.