UK markets open in 4 hours 13 minutes
NIKKEI 225
39,334.31 +546.93 (+1.41%) HANG SENG
19,615.37 +61.76 (+0.32%) CRUDE OIL
80.11 +0.05 (+0.06%) GOLD FUTURES
2,435.50 +18.10 (+0.75%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,508.64 -242.11 (-0.46%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240607C00105000 | 2024-05-03 3:09PM EDT | 105.00 | 13.70 | 12.50 | 15.90 | 0.00 | - | 1 | 2 | 65.04% |
| PHM240607C00110000 | 2024-04-25 3:30PM EDT | 110.00 | 5.80 | 9.70 | 10.60 | 0.00 | - | - | 10 | 45.61% |
| PHM240607C00111000 | 2024-05-01 2:54PM EDT | 111.00 | 6.70 | 8.80 | 10.10 | 0.00 | - | - | 4 | 48.54% |
| PHM240607C00113000 | 2024-05-17 3:31PM EDT | 113.00 | 7.60 | 7.20 | 9.40 | +7.60 | - | 2 | 0 | 55.64% |
| PHM240607C00114000 | 2024-05-13 2:13PM EDT | 114.00 | 5.58 | 5.30 | 7.00 | 0.00 | - | 1 | 4 | 37.33% |
| PHM240607C00115000 | 2024-05-17 1:16PM EDT | 115.00 | 5.44 | 4.60 | 6.10 | -0.46 | -7.80% | 1 | 12 | 34.89% |
| PHM240607C00117000 | 2024-05-13 10:02AM EDT | 117.00 | 4.30 | 4.30 | 4.60 | 0.00 | - | 3 | 5 | 32.28% |
| PHM240607C00118000 | 2024-05-15 10:56AM EDT | 118.00 | 4.30 | 3.70 | 4.00 | 0.00 | - | 4 | 6 | 31.87% |
| PHM240607C00119000 | 2024-05-17 10:03AM EDT | 119.00 | 3.20 | 3.20 | 3.70 | -0.50 | -13.51% | 1 | 15 | 33.84% |
| PHM240607C00120000 | 2024-05-17 11:37AM EDT | 120.00 | 2.47 | 2.70 | 2.95 | -1.53 | -38.25% | 1 | 26 | 31.20% |
| PHM240607C00121000 | 2024-05-17 11:52AM EDT | 121.00 | 2.15 | 2.25 | 2.45 | +2.15 | - | 1 | 21 | 30.45% |
| PHM240607C00122000 | 2024-05-16 3:56PM EDT | 122.00 | 2.09 | 1.85 | 2.05 | 0.00 | - | 8 | 17 | 30.18% |
| PHM240607C00123000 | 2024-05-17 10:16AM EDT | 123.00 | 1.45 | 1.50 | 1.70 | -0.86 | -37.23% | 1 | 11 | 29.96% |
| PHM240607C00124000 | 2024-05-16 1:26PM EDT | 124.00 | 1.90 | 1.20 | 1.40 | +1.90 | - | 1 | 1 | 29.79% |
| PHM240607C00125000 | 2024-05-17 3:45PM EDT | 125.00 | 1.00 | 0.95 | 1.15 | -0.60 | -37.50% | 2 | 20 | 29.74% |
| PHM240607C00126000 | 2024-05-08 12:37PM EDT | 126.00 | 0.65 | 0.75 | 0.95 | 0.00 | - | - | 2 | 29.86% |
| PHM240607C00127000 | 2024-05-15 1:42PM EDT | 127.00 | 1.40 | 0.60 | 0.80 | +1.40 | - | - | 5 | 30.25% |
| PHM240607C00128000 | 2024-05-15 12:48PM EDT | 128.00 | 1.03 | 0.45 | 0.65 | +1.03 | - | - | 2 | 30.30% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240607P00080000 | 2024-05-17 12:16PM EDT | 80.00 | 0.47 | 0.00 | 0.50 | -0.30 | -38.96% | 1 | 1 | 93.36% |
| PHM240607P00094000 | 2024-05-02 2:28PM EDT | 94.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 65.23% |
| PHM240607P00095000 | 2024-04-30 3:50PM EDT | 95.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | - | 1 | 62.84% |
| PHM240607P00098000 | 2024-05-16 1:38PM EDT | 98.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 51.22% |
| PHM240607P00100000 | 2024-05-17 3:26PM EDT | 100.00 | 0.10 | 0.05 | 0.25 | -0.14 | -58.33% | 2 | 4 | 46.83% |
| PHM240607P00102000 | 2024-05-06 11:43AM EDT | 102.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | - | 1 | 51.07% |
| PHM240607P00103000 | 2024-05-06 11:59AM EDT | 103.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 1 | 3 | 41.94% |
| PHM240607P00104000 | 2024-04-30 9:30AM EDT | 104.00 | 1.20 | 0.10 | 0.25 | 0.00 | - | - | 1 | 38.14% |
| PHM240607P00105000 | 2024-05-08 1:02PM EDT | 105.00 | 0.65 | 0.10 | 0.30 | 0.00 | - | - | 1 | 37.50% |
| PHM240607P00107000 | 2024-05-06 9:31AM EDT | 107.00 | 0.88 | 0.20 | 1.30 | 0.00 | - | 1 | 1 | 51.39% |
| PHM240607P00108000 | 2024-05-16 3:56PM EDT | 108.00 | 0.67 | 0.25 | 0.40 | 0.00 | - | 98 | 99 | 33.20% |
| PHM240607P00109000 | 2024-05-15 1:29PM EDT | 109.00 | 0.30 | 0.35 | 0.60 | 0.00 | - | 1 | 3 | 34.72% |
| PHM240607P00110000 | 2024-05-15 12:44PM EDT | 110.00 | 0.42 | 0.45 | 0.65 | 0.00 | - | 3 | 6 | 33.01% |
| PHM240607P00111000 | 2024-05-06 1:30PM EDT | 111.00 | 1.80 | 0.55 | 0.80 | 0.00 | - | - | 1 | 32.72% |
| PHM240607P00112000 | 2024-05-09 3:59PM EDT | 112.00 | 1.65 | 0.70 | 0.90 | 0.00 | - | 3 | 13 | 31.37% |
| PHM240607P00113000 | 2024-05-16 3:01PM EDT | 113.00 | 0.86 | 0.80 | 1.15 | 0.00 | - | 90 | 93 | 31.69% |
| PHM240607P00114000 | 2024-05-15 1:29PM EDT | 114.00 | 0.85 | 1.10 | 1.40 | 0.00 | - | 1 | 5 | 31.52% |
| PHM240607P00115000 | 2024-05-17 2:12PM EDT | 115.00 | 1.47 | 1.25 | 1.70 | -0.08 | -5.16% | 6 | 12 | 31.45% |
| PHM240607P00116000 | 2024-05-17 9:55AM EDT | 116.00 | 2.10 | 1.60 | 2.00 | -0.04 | -1.87% | 2 | 12 | 30.96% |
| PHM240607P00117000 | 2024-05-15 10:08AM EDT | 117.00 | 2.15 | 1.25 | 2.30 | 0.00 | - | 1 | 2 | 30.08% |
| PHM240607P00118000 | 2024-05-15 2:31PM EDT | 118.00 | 1.75 | 2.35 | 2.70 | 0.00 | - | 1 | 14 | 29.74% |
| PHM240607P00119000 | 2024-05-09 10:35AM EDT | 119.00 | 4.40 | 2.70 | 3.10 | 0.00 | - | 3 | 3 | 28.94% |
| PHM240607P00120000 | 2024-05-15 10:17AM EDT | 120.00 | 3.60 | 3.10 | 3.70 | 0.00 | - | 2 | 11 | 29.54% |
| PHM240607P00121000 | 2024-05-16 11:28AM EDT | 121.00 | 3.30 | 3.70 | 4.20 | 0.00 | - | 25 | 5 | 28.76% |
| PHM240607P00123000 | 2024-05-06 2:48PM EDT | 123.00 | 6.98 | 4.70 | 5.50 | 0.00 | - | - | 1 | 28.64% |
| PHM240607P00124000 | 2024-05-06 2:48PM EDT | 124.00 | 7.65 | 5.10 | 6.20 | 0.00 | - | - | 1 | 28.38% |
| PHM240607P00129000 | 2024-05-13 9:51AM EDT | 129.00 | 11.10 | 9.20 | 11.80 | +11.10 | - | 1 | 1 | 48.39% |
© 2024 Yahoo. All rights reserved.