PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Strike:120.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503C00120000 | 2024-04-29 1:08PM EDT | 2024-05-03 | 0.20 | 0.10 | 0.25 | 0.00 | - | 20 | 45 | 47.75% |
| PHM240510C00120000 | 2024-04-30 10:44AM EDT | 2024-05-10 | 0.25 | 0.50 | 0.60 | -0.25 | -50.00% | 1 | 126 | 34.42% |
| PHM240517C00120000 | 2024-04-30 11:36AM EDT | 2024-05-17 | 0.90 | 1.15 | 1.30 | 0.00 | - | 11 | 491 | 36.11% |
| PHM240524C00120000 | 2024-04-26 3:45PM EDT | 2024-05-24 | 1.55 | 1.60 | 1.80 | 0.00 | - | 27 | 428 | 35.55% |
| PHM240531C00120000 | 2024-04-26 9:59AM EDT | 2024-05-31 | 2.15 | 1.95 | 2.25 | 0.00 | - | 40 | 40 | 35.18% |
| PHM240621C00120000 | 2024-05-01 2:45PM EDT | 2024-06-21 | 3.00 | 3.10 | 3.30 | +0.51 | +20.48% | 76 | 575 | 33.86% |
| PHM240719C00120000 | 2024-05-01 10:22AM EDT | 2024-07-19 | 3.20 | 4.50 | 4.80 | -0.65 | -16.88% | 4 | 248 | 34.71% |
| PHM240920C00120000 | 2024-04-30 12:20PM EDT | 2024-09-20 | 7.10 | 7.40 | 7.60 | 0.00 | - | 3 | 64 | 36.00% |
| PHM241018C00120000 | 2024-05-01 3:14PM EDT | 2024-10-18 | 8.72 | 8.40 | 8.80 | +0.97 | +12.52% | 1 | 41 | 36.81% |
| PHM250117C00120000 | 2024-04-23 2:30PM EDT | 2025-01-17 | 11.10 | 11.30 | 11.90 | 0.00 | - | 6 | 1,190 | 37.82% |
| PHM250620C00120000 | 2024-04-22 1:11PM EDT | 2025-06-20 | 12.03 | 15.70 | 16.70 | 0.00 | - | 2 | 3 | 39.94% |
| PHM251219C00120000 | 2024-03-15 10:00AM EDT | 2025-12-19 | 18.10 | 18.10 | 18.90 | 0.00 | - | 3 | 236 | 37.12% |
| PHM260116C00120000 | 2024-04-09 3:51PM EDT | 2026-01-16 | 21.60 | 20.30 | 21.20 | 0.00 | - | 1 | 12 | 40.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503P00120000 | 2024-04-09 1:39PM EDT | 2024-05-03 | 7.45 | 5.30 | 6.60 | 0.00 | - | 1 | 25 | 46.68% |
| PHM240517P00120000 | 2024-04-30 2:53PM EDT | 2024-05-17 | 8.00 | 5.00 | 6.70 | 0.00 | - | 1 | 43 | 21.73% |
| PHM240621P00120000 | 2024-04-29 11:25AM EDT | 2024-06-21 | 7.70 | 7.90 | 8.30 | 0.00 | - | 2 | 549 | 25.05% |
| PHM240719P00120000 | 2024-04-29 9:40AM EDT | 2024-07-19 | 9.00 | 8.80 | 9.10 | 0.00 | - | 1 | 49 | 24.41% |
| PHM240920P00120000 | 2024-04-29 1:41PM EDT | 2024-09-20 | 11.00 | 10.90 | 11.30 | 0.00 | - | 2 | 22 | 26.44% |
| PHM241018P00120000 | 2024-03-25 11:49AM EDT | 2024-10-18 | 11.70 | 12.70 | 13.20 | 0.00 | - | 148 | 148 | 30.43% |
| PHM250117P00120000 | 2024-04-29 2:52PM EDT | 2025-01-17 | 13.75 | 13.40 | 14.10 | 0.00 | - | 1 | 10 | 26.96% |
| PHM250620P00120000 | 2024-03-20 3:07PM EDT | 2025-06-20 | 16.50 | 20.50 | 23.10 | 0.00 | - | - | 126 | 40.03% |
| PHM260116P00120000 | 2024-04-10 10:35AM EDT | 2026-01-16 | 20.08 | 17.90 | 18.70 | 0.00 | - | 2 | 3 | 25.22% |
© 2024 Yahoo. All rights reserved.