PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:95.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517C00095000 | 2024-04-23 9:51AM EDT | 2024-05-17 | 15.00 | 15.30 | 18.40 | 0.00 | - | - | 1 | 67.04% |
| PHM240621C00095000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 20.51 | 17.50 | 18.10 | 0.00 | - | 2 | 693 | 50.72% |
| PHM240719C00095000 | 2024-03-06 3:29PM EDT | 2024-07-19 | 20.27 | 23.00 | 24.60 | 0.00 | - | 1 | 140 | 76.50% |
| PHM240920C00095000 | 2024-04-29 12:47PM EDT | 2024-09-20 | 23.33 | 20.10 | 20.90 | 0.00 | - | 1 | 4 | 44.30% |
| PHM241018C00095000 | 2024-04-19 3:04PM EDT | 2024-10-18 | 15.60 | 21.00 | 22.60 | 0.00 | - | 10 | 15 | 47.51% |
| PHM250117C00095000 | 2024-03-27 10:04AM EDT | 2025-01-17 | 29.30 | 26.10 | 26.70 | 0.00 | - | 2 | 527 | 50.52% |
| PHM250620C00095000 | 2024-04-15 3:38PM EDT | 2025-06-20 | 26.92 | 27.30 | 30.30 | 0.00 | - | 3 | 15 | 49.76% |
| PHM251219C00095000 | 2023-12-29 3:14PM EDT | 2025-12-19 | 26.20 | 26.90 | 28.00 | 0.00 | - | 2 | 95 | 36.75% |
| PHM260116C00095000 | 2023-12-14 1:13PM EDT | 2026-01-16 | 26.21 | 26.40 | 27.60 | 0.00 | - | 2 | 6 | 35.11% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240503P00095000 | 2024-04-23 10:09AM EDT | 2024-05-03 | 0.07 | 0.00 | 0.60 | 0.00 | - | 10 | 19 | 112.21% |
| PHM240517P00095000 | 2024-04-30 3:54PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 13 | 854 | 40.82% |
| PHM240531P00095000 | 2024-04-23 10:34AM EDT | 2024-05-31 | 0.35 | 0.30 | 0.70 | 0.00 | - | 4 | 8 | 43.26% |
| PHM240621P00095000 | 2024-05-01 9:33AM EDT | 2024-06-21 | 0.77 | 0.70 | 1.05 | +0.12 | +18.46% | 14 | 2,357 | 37.77% |
| PHM240719P00095000 | 2024-04-26 12:34PM EDT | 2024-07-19 | 1.05 | 1.25 | 1.45 | 0.00 | - | 100 | 200 | 33.97% |
| PHM240920P00095000 | 2024-04-30 12:30PM EDT | 2024-09-20 | 2.29 | 2.60 | 2.75 | 0.00 | - | 2 | 26 | 32.72% |
| PHM241018P00095000 | 2024-04-30 10:04AM EDT | 2024-10-18 | 2.75 | 2.95 | 3.30 | 0.00 | - | 1 | 49 | 32.47% |
| PHM250117P00095000 | 2024-05-01 9:49AM EDT | 2025-01-17 | 4.80 | 4.20 | 4.90 | +0.56 | +13.21% | 1 | 193 | 31.90% |
| PHM250620P00095000 | 2024-04-22 1:09PM EDT | 2025-06-20 | 9.00 | 6.70 | 7.20 | 0.00 | - | 125 | 128 | 31.38% |
| PHM251219P00095000 | 2023-11-15 2:44PM EDT | 2025-12-19 | 16.90 | 11.10 | 12.60 | 0.00 | - | - | 2 | 37.51% |
| PHM260116P00095000 | 2024-05-01 9:59AM EDT | 2026-01-16 | 8.92 | 8.60 | 9.20 | -1.58 | -13.08% | 1 | 237 | 29.74% |
© 2024 Yahoo. All rights reserved.