Australia markets closed

PulteGroup, Inc. (PHM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.46-0.71 (-1.66%)
As of 1:02PM EST. Market open.
In the money
Show:ListStraddle
Strike:45.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHM201204C000450002020-12-03 3:24PM EST2020-12-040.250.000.050.00-213764.06%
PHM201211C000450002020-12-04 10:31AM EST2020-12-110.250.150.25-0.15-37.50%305541.70%
PHM201218C000450002020-12-03 1:06PM EST2020-12-180.500.400.550.00-1640942.14%
PHM201224C000450002020-12-02 10:58AM EST2020-12-240.430.600.750.00-32541.46%
PHM201231C000450002020-12-03 1:39PM EST2020-12-310.750.800.95-0.15-16.67%12540.72%
PHM210115C000450002020-12-04 12:34PM EST2021-01-151.351.251.45-0.20-12.90%1943,04742.14%
PHM210416C000450002020-12-04 12:12PM EST2021-04-163.203.103.40-0.35-9.86%103,24643.26%
PHM210716C000450002020-12-04 12:19PM EST2021-07-164.594.504.70-0.06-1.29%13743.18%
PHM220121C000450002020-12-04 11:51AM EST2022-01-216.646.506.80+0.54+8.85%520543.49%
PHM230120C000450002020-11-30 9:59AM EST2023-01-2010.609.1010.100.00-5545.29%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHM201204P000450002020-12-04 12:36PM EST2020-12-042.302.252.400.00-12540.00%
PHM201211P000450002020-11-19 10:26AM EST2020-12-112.202.452.650.00--831.64%
PHM201218P000450002020-12-02 3:27PM EST2020-12-183.962.853.000.00-512538.67%
PHM210115P000450002020-12-04 10:55AM EST2021-01-154.003.603.90+0.35+9.59%261240.43%
PHM210416P000450002020-11-19 3:05PM EST2021-04-165.705.705.900.00-104442.85%
PHM220121P000450002020-12-04 12:18PM EST2022-01-219.409.209.50+0.10+1.08%16644.39%
PHM230120P000450002020-11-04 9:31AM EST2023-01-2012.5012.2013.000.00-51846.81%