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 1:03PM EST. Market open.
In the money
Show:ListStraddle
Strike:47.00
Callsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHM201204C000470002020-12-04 10:17AM EST2020-12-040.100.000.05-0.10-50.00%161101.56%
PHM201211C000470002020-11-23 9:58AM EST2020-12-110.500.000.150.00-3551.95%
PHM201218C000470002020-12-01 10:25AM EST2020-12-180.300.100.200.00-2080641.11%
PHM201224C000470002020-12-02 10:58AM EST2020-12-240.200.200.350.00-3941.31%
PHM201231C000470002020-12-04 9:49AM EST2020-12-310.350.350.50-0.03-7.89%24540.63%
PHM210108C000470002020-11-30 2:27PM EST2021-01-081.000.500.700.00--340.92%
PHM210416C000470002020-12-03 12:18PM EST2021-04-162.602.402.650.00-9217342.38%
PHM210716C000470002020-12-02 3:39PM EST2021-07-163.403.704.000.00-122343.07%
PHM220121C000470002020-11-30 3:58PM EST2022-01-216.305.806.100.00-2011043.41%
PHM230120C000470002020-10-21 11:55AM EST2023-01-2011.009.0010.600.00-3350.04%
Putsfor4 December 2020
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PHM201204P000470002020-12-03 2:17PM EST2020-12-044.304.205.900.00-11215.63%
PHM201211P000470002020-11-05 1:05PM EST2020-12-113.104.204.500.00--90.00%
PHM201218P000470002020-12-03 11:40AM EST2020-12-184.754.504.700.00-15038.28%
PHM210416P000470002020-11-04 3:48PM EST2021-04-165.756.907.200.00-1711442.46%
PHM210716P000470002020-11-30 11:34AM EST2021-07-168.108.308.500.00-21442.75%
PHM220121P000470002020-11-24 1:16PM EST2022-01-219.8010.4010.700.00-11643.75%