Australia markets closed

PulteGroup, Inc. (PHM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.51-0.65 (-1.52%)
As of 1:00PM EST. Market open.
In the money
Show:ListStraddle
Strike:43.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHM201204C000430002020-12-04 10:46AM EST2020-12-040.100.000.15-0.35-77.78%167439.06%
PHM201211C000430002020-12-04 12:05PM EST2020-12-110.750.750.90-0.42-35.90%1724845.12%
PHM201218C000430002020-12-04 10:37AM EST2020-12-181.251.101.25-0.25-16.67%558843.21%
PHM201224C000430002020-12-03 11:13AM EST2020-12-241.401.351.500.00-12242.68%
PHM201231C000430002020-12-03 3:35PM EST2020-12-312.001.551.750.00-323542.29%
PHM210108C000430002020-12-01 12:12PM EST2021-01-081.921.852.000.00-1241.99%
PHM210416C000430002020-12-04 10:10AM EST2021-04-163.874.104.30-0.43-10.00%711344.19%
PHM210716C000430002020-12-04 11:40AM EST2021-07-165.305.405.80-0.15-2.75%125745.46%
PHM230120C000430002020-11-20 2:26PM EST2023-01-2011.5010.0010.800.00-12945.20%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHM201204P000430002020-12-04 11:10AM EST2020-12-040.550.300.45+0.07+14.58%82730.00%
PHM201211P000430002020-12-04 10:30AM EST2020-12-111.301.051.15+0.27+26.21%89334.38%
PHM201218P000430002020-12-04 10:13AM EST2020-12-182.031.551.70+0.38+23.03%228141.31%
PHM201224P000430002020-11-19 11:05AM EST2020-12-242.101.801.950.00-83841.11%
PHM201231P000430002020-12-03 12:55PM EST2020-12-312.052.002.150.00-55439.84%
PHM210108P000430002020-12-02 10:29AM EST2021-01-083.122.302.450.00-5940.80%
PHM210416P000430002020-12-02 11:42AM EST2021-04-165.174.604.800.00-285644.07%
PHM230120P000430002020-11-20 2:26PM EST2023-01-2011.0011.0011.900.00-11147.73%