PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240614C00095000 | 2024-05-15 11:27AM EDT | 95.00 | 26.04 | 20.40 | 22.30 | 0.00 | - | - | 0 | 83.79% |
| PHM240614C00113000 | 2024-05-30 9:37AM EDT | 113.00 | 3.61 | 4.10 | 5.50 | 0.00 | - | 1 | 1 | 39.12% |
| PHM240614C00114000 | 2024-05-16 9:33AM EDT | 114.00 | 9.45 | 4.30 | 4.60 | 0.00 | - | 10 | 0 | 35.84% |
| PHM240614C00115000 | 2024-05-24 3:20PM EDT | 115.00 | 2.80 | 3.70 | 4.10 | 0.00 | - | 30 | 0 | 36.60% |
| PHM240614C00116000 | 2024-05-28 10:06AM EDT | 116.00 | 2.23 | 2.90 | 3.60 | 0.00 | - | 1 | 0 | 36.82% |
| PHM240614C00117000 | 2024-05-29 12:01PM EDT | 117.00 | 1.20 | 2.75 | 3.20 | 0.00 | - | 10 | 0 | 37.62% |
| PHM240614C00118000 | 2024-05-28 3:10PM EDT | 118.00 | 1.12 | 0.70 | 2.45 | 0.00 | - | 2 | 0 | 34.18% |
| PHM240614C00119000 | 2024-05-30 1:03PM EDT | 119.00 | 1.48 | 1.65 | 2.10 | 0.00 | - | 4 | 4 | 34.50% |
| PHM240614C00120000 | 2024-05-30 11:18AM EDT | 120.00 | 1.10 | 1.55 | 1.75 | +0.40 | +57.14% | 4 | 20 | 34.33% |
| PHM240614C00121000 | 2024-05-30 12:25PM EDT | 121.00 | 0.96 | 0.85 | 1.40 | -2.49 | -72.17% | 1 | 4 | 33.62% |
| PHM240614C00122000 | 2024-05-23 3:17PM EDT | 122.00 | 0.65 | 1.00 | 1.20 | 0.00 | - | 1 | 0 | 34.28% |
| PHM240614C00123000 | 2024-05-24 12:18PM EDT | 123.00 | 0.60 | 0.75 | 0.95 | 0.00 | - | 3 | 0 | 33.79% |
| PHM240614C00125000 | 2024-05-20 1:08PM EDT | 125.00 | 1.77 | 0.45 | 0.65 | 0.00 | - | 1 | 0 | 34.38% |
| PHM240614C00126000 | 2024-05-15 12:50PM EDT | 126.00 | 2.20 | 0.35 | 0.50 | 0.00 | - | - | 0 | 33.94% |
| PHM240614C00129000 | 2024-05-24 2:11PM EDT | 129.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 34.18% |
| PHM240614C00130000 | 2024-05-15 2:48PM EDT | 130.00 | 1.20 | 0.10 | 0.60 | 0.00 | - | - | 0 | 45.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240614P00100000 | 2024-05-28 1:46PM EDT | 100.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 15 | 0 | 55.32% |
| PHM240614P00101000 | 2024-05-16 3:58PM EDT | 101.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | - | 0 | 53.86% |
| PHM240614P00103000 | 2024-05-09 3:58PM EDT | 103.00 | 0.50 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 39.55% |
| PHM240614P00104000 | 2024-05-30 10:19AM EDT | 104.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 10 | 10 | 38.67% |
| PHM240614P00105000 | 2024-05-28 1:17PM EDT | 105.00 | 0.54 | 0.20 | 0.35 | 0.00 | - | 1 | 0 | 37.50% |
| PHM240614P00106000 | 2024-05-28 1:17PM EDT | 106.00 | 0.69 | 0.25 | 0.40 | 0.00 | - | 1 | 0 | 36.13% |
| PHM240614P00107000 | 2024-05-28 1:46PM EDT | 107.00 | 0.85 | 0.35 | 0.50 | 0.00 | - | 18 | 0 | 35.65% |
| PHM240614P00108000 | 2024-05-29 10:02AM EDT | 108.00 | 1.20 | 0.50 | 0.60 | 0.00 | - | 1 | 0 | 34.77% |
| PHM240614P00109000 | 2024-05-22 9:50AM EDT | 109.00 | 1.04 | 0.20 | 1.00 | 0.00 | - | 1 | 0 | 38.43% |
| PHM240614P00110000 | 2024-05-28 10:04AM EDT | 110.00 | 1.45 | 0.60 | 1.00 | 0.00 | - | 2 | 0 | 35.08% |
| PHM240614P00111000 | 2024-05-30 11:32AM EDT | 111.00 | 1.42 | 0.95 | 2.10 | -1.08 | -43.20% | 1 | 10 | 46.00% |
| PHM240614P00112000 | 2024-05-15 10:26AM EDT | 112.00 | 1.22 | 1.15 | 1.70 | 0.00 | - | 5 | 0 | 37.09% |
| PHM240614P00113000 | 2024-05-23 10:50AM EDT | 113.00 | 3.39 | 1.10 | 1.65 | 0.00 | - | 1 | 0 | 32.47% |
| PHM240614P00114000 | 2024-05-29 10:25AM EDT | 114.00 | 3.30 | 1.35 | 2.35 | 0.00 | - | 1 | 0 | 36.18% |
| PHM240614P00115000 | 2024-05-24 10:24AM EDT | 115.00 | 3.37 | 2.00 | 2.25 | 0.00 | - | 10 | 0 | 30.42% |
| PHM240614P00116000 | 2024-05-17 9:52AM EDT | 116.00 | 2.41 | 2.40 | 2.75 | 0.00 | - | 1 | 0 | 30.76% |
| PHM240614P00117000 | 2024-05-17 11:20AM EDT | 117.00 | 2.65 | 2.60 | 3.20 | 0.00 | - | 2 | 0 | 29.96% |
| PHM240614P00118000 | 2024-05-21 3:36PM EDT | 118.00 | 3.32 | 3.50 | 3.90 | 0.00 | - | - | 0 | 31.26% |
| PHM240614P00119000 | 2024-05-16 3:15PM EDT | 119.00 | 3.08 | 4.10 | 4.50 | 0.00 | - | - | 0 | 30.93% |
| PHM240614P00120000 | 2024-05-21 9:33AM EDT | 120.00 | 4.10 | 4.60 | 5.00 | 0.00 | - | 15 | 0 | 28.78% |
| PHM240614P00121000 | 2024-05-20 10:27AM EDT | 121.00 | 4.40 | 5.30 | 5.70 | 0.00 | - | 1 | 0 | 28.27% |
| PHM240614P00122000 | 2024-05-16 10:13AM EDT | 122.00 | 4.39 | 6.10 | 7.10 | 0.00 | - | - | 0 | 36.62% |
© 2024 Yahoo. All rights reserved.