PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517C00080000 | 2024-04-15 1:25PM EDT | 2024-05-17 | 30.15 | 31.00 | 34.20 | 0.00 | - | - | 20 | 109.28% |
| PHM240621C00080000 | 2024-04-23 3:43PM EDT | 2024-06-21 | 33.36 | 31.80 | 33.20 | 0.00 | - | 3 | 107 | 60.50% |
| PHM240719C00080000 | 2024-03-07 10:35AM EDT | 2024-07-19 | 34.90 | 36.90 | 39.50 | 0.00 | - | 4 | 203 | 102.32% |
| PHM241018C00080000 | 2024-05-01 11:40AM EDT | 2024-10-18 | 34.00 | 33.90 | 35.00 | -3.16 | -8.50% | 5 | 128 | 52.44% |
| PHM250117C00080000 | 2024-04-30 1:06PM EDT | 2025-01-17 | 37.15 | 35.20 | 37.10 | 0.00 | - | 2 | 780 | 51.92% |
| PHM251219C00080000 | 2024-03-25 3:35PM EDT | 2025-12-19 | 46.00 | 41.20 | 42.60 | 0.00 | - | 1 | 14 | 48.82% |
| PHM260116C00080000 | 2024-03-07 12:21PM EDT | 2026-01-16 | 44.04 | 45.70 | 47.00 | 0.00 | - | 1 | 7 | 56.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240621P00080000 | 2024-04-22 2:02PM EDT | 2024-06-21 | 0.30 | 0.00 | 1.45 | 0.00 | - | 1 | 347 | 61.43% |
| PHM240719P00080000 | 2024-04-19 3:48PM EDT | 2024-07-19 | 0.75 | 0.05 | 0.40 | 0.00 | - | 6 | 168 | 43.46% |
| PHM240920P00080000 | 2024-03-27 3:50PM EDT | 2024-09-20 | 0.85 | 0.60 | 0.80 | 0.00 | - | 1 | 4 | 37.92% |
| PHM241018P00080000 | 2024-04-23 11:21AM EDT | 2024-10-18 | 1.08 | 0.90 | 1.10 | 0.00 | - | 1 | 270 | 37.61% |
| PHM250117P00080000 | 2024-04-24 10:18AM EDT | 2025-01-17 | 1.80 | 1.75 | 1.95 | 0.00 | - | 10 | 1,362 | 35.88% |
| PHM251219P00080000 | 2024-04-25 9:30AM EDT | 2025-12-19 | 4.70 | 4.30 | 4.90 | 0.00 | - | 1 | 6 | 33.30% |
| PHM260116P00080000 | 2024-04-19 3:54PM EDT | 2026-01-16 | 6.20 | 3.20 | 5.00 | 0.00 | - | 1 | 7 | 32.83% |
© 2024 Yahoo. All rights reserved.