Australia markets closed

PulteGroup, Inc. (PHM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.57-0.60 (-1.38%)
As of 12:59PM EST. Market open.
In the money
Show:ListStraddle
Strike:42.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHM201204C000420002020-12-03 3:32PM EST2020-12-040.400.600.80-0.90-69.23%566751.76%
PHM201211C000420002020-12-04 10:21AM EST2020-12-111.401.301.45-0.05-3.45%99245.70%
PHM201218C000420002020-12-03 12:03PM EST2020-12-182.051.651.80+0.15+7.89%118043.75%
PHM201224C000420002020-12-03 10:49AM EST2020-12-241.951.852.050.00-11943.21%
PHM201231C000420002020-12-03 2:05PM EST2020-12-312.202.102.300.00-1242.82%
PHM210416C000420002020-12-04 11:29AM EST2021-04-164.604.604.80-0.08-1.71%1375144.23%
PHM210716C000420002020-12-01 12:36PM EST2021-07-165.505.806.100.00-1444.07%
PHM220121C000420002020-12-03 11:01AM EST2022-01-218.007.808.200.00-5016744.43%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHM201204P000420002020-12-04 10:24AM EST2020-12-040.090.000.10-0.06-40.00%10411834.38%
PHM201211P000420002020-12-04 12:04PM EST2020-12-110.800.650.750.00-318540.48%
PHM201218P000420002020-12-04 11:06AM EST2020-12-181.231.051.25+0.03+2.50%72,80544.43%
PHM201224P000420002020-11-30 10:09AM EST2020-12-241.351.351.500.00-1643.80%
PHM201231P000420002020-12-01 2:15PM EST2020-12-311.671.501.700.00-12042.26%
PHM210108P000420002020-12-02 10:29AM EST2021-01-082.571.802.000.00-5942.97%
PHM210416P000420002020-12-04 12:18PM EST2021-04-164.184.104.30+0.55+15.15%143644.97%
PHM210716P000420002020-12-04 12:24PM EST2021-07-165.605.405.70+0.10+1.82%1845.41%
PHM220121P000420002020-12-04 12:24PM EST2022-01-217.707.507.90+0.10+1.32%15546.02%