Australia markets closed

PulteGroup, Inc. (PHM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.57-0.60 (-1.39%)
As of 12:58PM EST. Market open.
In the money
Show:ListStraddle
Strike:40.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHM201204C000400002020-11-24 11:34AM EST2020-12-042.052.453.300.00-13135.35%
PHM201211C000400002020-11-13 2:52PM EST2020-12-114.002.803.200.00--155.08%
PHM201218C000400002020-12-03 1:04PM EST2020-12-182.603.003.20-0.50-16.13%111447.85%
PHM210115C000400002020-12-04 12:18PM EST2021-01-153.803.804.10-0.51-11.83%161,34046.34%
PHM210416C000400002020-12-04 11:52AM EST2021-04-165.605.605.90-0.40-6.67%97445.23%
PHM210716C000400002020-12-03 3:14PM EST2021-07-167.306.907.200.00-13345.29%
PHM220121C000400002020-12-04 10:03AM EST2022-01-218.508.809.100.00-329144.58%
PHM230120C000400002020-12-01 1:37PM EST2023-01-2012.3011.2012.100.00-214145.60%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHM201204P000400002020-11-27 10:05AM EST2020-12-040.110.000.750.00-153146.88%
PHM201211P000400002020-12-04 11:51AM EST2020-12-110.250.200.300.00-215247.56%
PHM201218P000400002020-12-03 3:49PM EST2020-12-180.610.500.60+0.11+22.00%181346.78%
PHM201224P000400002020-12-02 2:25PM EST2020-12-241.100.700.800.00-123945.61%
PHM201231P000400002020-12-04 9:30AM EST2020-12-310.900.851.00+0.10+12.50%12844.58%
PHM210115P000400002020-12-04 11:10AM EST2021-01-151.451.301.40+0.15+11.54%274,11443.85%
PHM210416P000400002020-12-02 11:59AM EST2021-04-163.803.203.400.00-14,20345.97%
PHM220121P000400002020-12-04 12:17PM EST2022-01-216.706.506.80+0.10+1.52%14046.20%
PHM230120P000400002020-11-24 11:56AM EST2023-01-209.039.4010.200.00-1348.61%