PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:36PM EDT. Market open.
Strike:115.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503C00115000 | 2024-05-01 2:37PM EDT | 2024-05-03 | 1.30 | 1.20 | 1.40 | +0.80 | +160.00% | 26 | 150 | 49.27% |
| PHM240510C00115000 | 2024-05-01 3:05PM EDT | 2024-05-10 | 2.10 | 2.15 | 2.25 | +0.50 | +31.25% | 9 | 121 | 38.55% |
| PHM240517C00115000 | 2024-05-01 3:07PM EDT | 2024-05-17 | 2.98 | 2.75 | 3.20 | +0.98 | +49.00% | 10 | 602 | 39.38% |
| PHM240524C00115000 | 2024-05-01 1:00PM EDT | 2024-05-24 | 2.40 | 3.50 | 3.70 | -0.54 | -18.37% | 2 | 11 | 37.45% |
| PHM240531C00115000 | 2024-04-26 3:56PM EDT | 2024-05-31 | 3.70 | 3.60 | 4.20 | 0.00 | - | 10 | 24 | 36.76% |
| PHM240607C00115000 | 2024-04-29 9:39AM EDT | 2024-06-07 | 3.14 | 4.30 | 4.70 | -1.51 | -32.47% | 1 | 12 | 36.62% |
| PHM240621C00115000 | 2024-05-01 2:57PM EDT | 2024-06-21 | 5.30 | 5.20 | 5.50 | +1.01 | +23.54% | 43 | 868 | 35.99% |
| PHM240719C00115000 | 2024-05-01 10:59AM EDT | 2024-07-19 | 5.30 | 6.60 | 6.80 | -0.80 | -13.11% | 3 | 423 | 35.14% |
| PHM240920C00115000 | 2024-05-01 11:36AM EDT | 2024-09-20 | 8.20 | 9.70 | 10.10 | -0.95 | -10.38% | 5 | 79 | 37.93% |
| PHM241018C00115000 | 2024-04-23 12:47PM EDT | 2024-10-18 | 10.22 | 10.80 | 11.20 | 0.00 | - | 2 | 5 | 38.24% |
| PHM250117C00115000 | 2024-04-23 3:44PM EDT | 2025-01-17 | 13.45 | 13.70 | 14.30 | 0.00 | - | 28 | 146 | 39.01% |
| PHM250620C00115000 | 2024-04-30 10:10AM EDT | 2025-06-20 | 18.30 | 17.90 | 18.90 | 0.00 | - | 2 | 381 | 40.59% |
| PHM251219C00115000 | 2024-04-29 9:55AM EDT | 2025-12-19 | 21.90 | 21.00 | 23.10 | 0.00 | - | 50 | 51 | 41.26% |
| PHM260116C00115000 | 2024-04-19 3:40PM EDT | 2026-01-16 | 17.75 | 21.90 | 23.50 | 0.00 | - | 1 | 3 | 41.02% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503P00115000 | 2024-05-01 10:44AM EDT | 2024-05-03 | 4.10 | 1.75 | 1.95 | +2.10 | +105.00% | 3 | 37 | 26.37% |
| PHM240510P00115000 | 2024-04-29 2:45PM EDT | 2024-05-10 | 2.60 | 2.55 | 2.75 | 0.00 | - | 22 | 25 | 25.88% |
| PHM240517P00115000 | 2024-04-30 11:13AM EDT | 2024-05-17 | 3.90 | 3.10 | 3.30 | 0.00 | - | 5 | 292 | 25.64% |
| PHM240524P00115000 | 2024-05-01 1:44PM EDT | 2024-05-24 | 5.39 | 3.70 | 4.00 | -2.28 | -29.73% | 3 | 3 | 27.69% |
| PHM240531P00115000 | 2024-05-01 1:44PM EDT | 2024-05-31 | 5.62 | 4.00 | 4.30 | +1.08 | +23.79% | 3 | 7 | 26.65% |
| PHM240621P00115000 | 2024-04-30 2:34PM EDT | 2024-06-21 | 6.00 | 5.10 | 5.30 | 0.00 | - | 5 | 381 | 26.45% |
| PHM240719P00115000 | 2024-05-01 11:45AM EDT | 2024-07-19 | 7.90 | 6.10 | 6.30 | +0.20 | +2.60% | 1 | 154 | 26.05% |
| PHM240920P00115000 | 2024-05-01 12:54PM EDT | 2024-09-20 | 9.80 | 8.30 | 8.50 | +0.90 | +10.11% | 1 | 20 | 27.25% |
| PHM241018P00115000 | 2024-04-24 1:39PM EDT | 2024-10-18 | 10.30 | 9.00 | 9.30 | 0.00 | - | - | 11 | 27.50% |
| PHM250117P00115000 | 2024-04-23 10:06AM EDT | 2025-01-17 | 12.90 | 10.80 | 11.60 | 0.00 | - | 11 | 134 | 28.22% |
| PHM250620P00115000 | 2024-04-29 2:23PM EDT | 2025-06-20 | 13.65 | 13.40 | 15.00 | 0.00 | - | 2 | 457 | 29.46% |
| PHM260116P00115000 | 2024-04-09 3:51PM EDT | 2026-01-16 | 16.20 | 15.50 | 17.60 | 0.00 | - | 1 | 2 | 28.45% |
© 2024 Yahoo. All rights reserved.