PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503C00110000 | 2024-05-01 11:37AM EDT | 2024-05-03 | 2.25 | 1.80 | 2.85 | -1.92 | -46.04% | 15 | 35 | 44.73% |
| PHM240510C00110000 | 2024-05-01 3:08PM EDT | 2024-05-10 | 5.50 | 2.45 | 3.70 | +0.70 | +14.58% | 1 | 19 | 36.77% |
| PHM240517C00110000 | 2024-04-26 3:31PM EDT | 2024-05-17 | 5.85 | 3.00 | 4.60 | 0.00 | - | 6 | 174 | 37.89% |
| PHM240524C00110000 | 2024-04-29 2:32PM EDT | 2024-05-24 | 6.55 | 4.70 | 5.20 | 0.00 | - | 3 | 12 | 37.28% |
| PHM240531C00110000 | 2024-04-22 12:08PM EDT | 2024-05-31 | 3.40 | 5.20 | 5.60 | 0.00 | - | 1 | 12 | 35.94% |
| PHM240607C00110000 | 2024-04-25 3:30PM EDT | 2024-06-07 | 5.80 | 5.60 | 6.60 | 0.00 | - | - | 10 | 39.55% |
| PHM240621C00110000 | 2024-04-30 1:50PM EDT | 2024-06-21 | 7.30 | 6.50 | 6.80 | 0.00 | - | 4 | 282 | 35.02% |
| PHM240719C00110000 | 2024-04-30 10:51AM EDT | 2024-07-19 | 9.40 | 7.90 | 8.20 | 0.00 | - | 3 | 286 | 35.05% |
| PHM240920C00110000 | 2024-04-26 12:09PM EDT | 2024-09-20 | 12.40 | 9.00 | 11.30 | 0.00 | - | 1 | 9 | 37.50% |
| PHM241018C00110000 | 2024-04-18 2:07PM EDT | 2024-10-18 | 9.90 | 10.00 | 12.30 | 0.00 | - | 1 | 20 | 37.63% |
| PHM250117C00110000 | 2024-04-30 12:35PM EDT | 2025-01-17 | 15.60 | 13.50 | 15.60 | 0.00 | - | 1 | 796 | 39.31% |
| PHM250620C00110000 | 2024-04-23 11:31AM EDT | 2025-06-20 | 19.80 | 18.90 | 20.00 | 0.00 | - | 1 | 5 | 40.69% |
| PHM251219C00110000 | 2024-04-26 11:40AM EDT | 2025-12-19 | 24.50 | 20.50 | 23.80 | 0.00 | - | 8 | 66 | 40.85% |
| PHM260116C00110000 | 2024-04-25 3:48PM EDT | 2026-01-16 | 23.50 | 23.00 | 24.40 | 0.00 | - | 3 | 16 | 40.99% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503P00110000 | 2024-05-01 3:19PM EDT | 2024-05-03 | 0.20 | 0.65 | 0.80 | -0.65 | -76.47% | 50 | 81 | 38.43% |
| PHM240510P00110000 | 2024-04-30 2:10PM EDT | 2024-05-10 | 1.85 | 1.35 | 1.60 | +0.60 | +48.00% | 1 | 4 | 32.79% |
| PHM240517P00110000 | 2024-04-30 12:32PM EDT | 2024-05-17 | 1.80 | 1.85 | 2.30 | 0.00 | - | 4 | 334 | 32.74% |
| PHM240524P00110000 | 2024-04-25 10:37AM EDT | 2024-05-24 | 4.60 | 2.50 | 2.70 | 0.00 | - | 3 | 4 | 31.18% |
| PHM240531P00110000 | 2024-04-25 9:39AM EDT | 2024-05-31 | 4.90 | 2.75 | 3.10 | 0.00 | - | - | 6 | 30.59% |
| PHM240621P00110000 | 2024-05-01 3:39PM EDT | 2024-06-21 | 3.58 | 3.90 | 4.20 | -0.07 | -1.92% | 12 | 269 | 30.31% |
| PHM240719P00110000 | 2024-05-01 10:49AM EDT | 2024-07-19 | 5.40 | 4.90 | 5.20 | +0.90 | +20.00% | 13 | 278 | 29.32% |
| PHM240920P00110000 | 2024-05-01 10:58AM EDT | 2024-09-20 | 7.50 | 7.00 | 7.40 | +1.15 | +18.11% | 1 | 32 | 29.94% |
| PHM241018P00110000 | 2024-04-25 12:58PM EDT | 2024-10-18 | 8.80 | 7.70 | 9.70 | 0.00 | - | 3 | 11 | 35.05% |
| PHM250117P00110000 | 2024-04-29 10:39AM EDT | 2025-01-17 | 9.20 | 9.50 | 10.10 | 0.00 | - | 2 | 156 | 29.40% |
| PHM251219P00110000 | 2024-01-24 1:03PM EDT | 2025-12-19 | 17.80 | 15.60 | 16.80 | 0.00 | - | - | 19 | 31.47% |
| PHM260116P00110000 | 2024-04-24 12:09PM EDT | 2026-01-16 | 14.50 | 14.00 | 15.20 | 0.00 | - | 3 | 14 | 27.95% |
© 2024 Yahoo. All rights reserved.