UK markets open in 4 hours 9 minutes
NIKKEI 225
39,346.92 +559.54 (+1.44%) HANG SENG
19,634.90 +81.29 (+0.42%) CRUDE OIL
80.21 +0.15 (+0.19%) GOLD FUTURES
2,436.00 +18.60 (+0.77%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,455.50 -383.76 (-0.73%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240719C00070000 | 2024-04-19 3:48PM EDT | 70.00 | 35.62 | 48.90 | 50.70 | 0.00 | - | 681 | 682 | 81.98% |
| PHM240719C00075000 | 2024-04-12 9:56AM EDT | 75.00 | 36.58 | 42.00 | 45.40 | 0.00 | - | 1 | 5 | 84.06% |
| PHM240719C00080000 | 2024-03-07 10:35AM EDT | 80.00 | 34.90 | 36.90 | 39.50 | 0.00 | - | 4 | 203 | 57.57% |
| PHM240719C00082500 | 2023-12-14 4:33PM EDT | 82.50 | 26.90 | 24.20 | 26.40 | 0.00 | - | 4 | 20 | 0.00% |
| PHM240719C00085000 | 2024-02-29 3:39PM EDT | 85.00 | 25.85 | 36.00 | 38.90 | 0.00 | - | 10 | 36 | 88.16% |
| PHM240719C00087500 | 2024-01-30 10:31AM EDT | 87.50 | 24.56 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PHM240719C00090000 | 2024-05-02 3:48PM EDT | 90.00 | 24.81 | 28.20 | 31.40 | 0.00 | - | 8 | 71 | 67.77% |
| PHM240719C00092500 | 2024-04-22 11:36AM EDT | 92.50 | 16.12 | 27.10 | 29.40 | 0.00 | - | 1 | 64 | 56.49% |
| PHM240719C00095000 | 2024-05-06 11:46AM EDT | 95.00 | 24.30 | 24.80 | 27.20 | 0.00 | - | 2 | 140 | 54.61% |
| PHM240719C00097500 | 2024-04-02 10:41AM EDT | 97.50 | 19.25 | 16.60 | 17.10 | 0.00 | - | 3 | 15 | 0.00% |
| PHM240719C00100000 | 2024-05-06 11:33AM EDT | 100.00 | 19.73 | 18.60 | 22.50 | 0.00 | - | 20 | 185 | 57.75% |
| PHM240719C00105000 | 2024-05-15 3:46PM EDT | 105.00 | 18.70 | 15.20 | 16.30 | 0.00 | - | 2 | 113 | 39.36% |
| PHM240719C00110000 | 2024-05-16 12:06PM EDT | 110.00 | 13.02 | 10.00 | 12.20 | 0.00 | - | 5 | 284 | 35.97% |
| PHM240719C00115000 | 2024-05-17 1:42PM EDT | 115.00 | 8.20 | 8.30 | 8.50 | +0.30 | +3.80% | 6 | 443 | 32.79% |
| PHM240719C00120000 | 2024-05-17 3:54PM EDT | 120.00 | 5.50 | 5.40 | 5.60 | -1.06 | -16.16% | 2 | 313 | 31.07% |
| PHM240719C00125000 | 2024-05-17 3:53PM EDT | 125.00 | 3.30 | 3.20 | 3.50 | -0.50 | -13.16% | 3 | 222 | 30.19% |
| PHM240719C00130000 | 2024-05-17 2:48PM EDT | 130.00 | 1.95 | 1.85 | 2.00 | +0.04 | +2.09% | 2 | 204 | 29.24% |
| PHM240719C00135000 | 2024-05-17 1:46PM EDT | 135.00 | 1.05 | 1.00 | 1.20 | 0.00 | - | 4 | 71 | 29.70% |
| PHM240719C00140000 | 2024-05-15 1:38PM EDT | 140.00 | 0.92 | 0.50 | 0.65 | 0.00 | - | 6 | 64 | 29.54% |
| PHM240719C00145000 | 2024-05-03 9:58AM EDT | 145.00 | 0.70 | 0.25 | 0.45 | 0.00 | - | 1 | 101 | 31.30% |
| PHM240719C00150000 | 2024-04-09 2:20PM EDT | 150.00 | 0.65 | 0.10 | 0.60 | 0.00 | - | 1 | 1 | 37.62% |
| PHM240719C00160000 | 2024-03-25 2:49PM EDT | 160.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 43.65% |
| PHM240719C00165000 | 2024-03-05 10:30AM EDT | 165.00 | 0.35 | 0.10 | 0.70 | 0.00 | - | - | 1 | 50.46% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240719P00060000 | 2023-12-21 1:21PM EDT | 60.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 90.04% |
| PHM240719P00065000 | 2024-04-22 1:36PM EDT | 65.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 6 | 13 | 67.97% |
| PHM240719P00070000 | 2024-03-20 11:38AM EDT | 70.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 1 | 11 | 71.09% |
| PHM240719P00075000 | 2024-04-10 2:55PM EDT | 75.00 | 0.43 | 0.00 | 1.15 | 0.00 | - | 7 | 26 | 69.34% |
| PHM240719P00080000 | 2024-05-17 12:16PM EDT | 80.00 | 0.60 | 0.05 | 0.25 | +0.45 | +300.00% | 1 | 171 | 52.15% |
| PHM240719P00082500 | 2024-04-10 3:59PM EDT | 82.50 | 0.60 | 0.05 | 0.30 | 0.00 | - | 9 | 78 | 50.24% |
| PHM240719P00085000 | 2024-04-30 3:54PM EDT | 85.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | 1 | 130 | 46.78% |
| PHM240719P00087500 | 2024-05-01 3:10PM EDT | 87.50 | 0.42 | 0.05 | 0.75 | 0.00 | - | 1 | 176 | 52.69% |
| PHM240719P00090000 | 2024-04-29 10:05AM EDT | 90.00 | 0.55 | 0.10 | 0.60 | 0.00 | - | 42 | 179 | 46.29% |
| PHM240719P00092500 | 2024-04-23 10:54AM EDT | 92.50 | 0.90 | 0.20 | 0.75 | 0.00 | - | 5 | 65 | 45.02% |
| PHM240719P00095000 | 2024-05-16 2:16PM EDT | 95.00 | 0.43 | 0.35 | 0.45 | 0.00 | - | 3 | 206 | 36.50% |
| PHM240719P00097500 | 2024-05-15 2:15PM EDT | 97.50 | 0.40 | 0.45 | 0.65 | 0.00 | - | 100 | 253 | 36.21% |
| PHM240719P00100000 | 2024-05-17 2:39PM EDT | 100.00 | 0.65 | 0.55 | 0.90 | +0.05 | +8.33% | 1 | 236 | 35.72% |
| PHM240719P00105000 | 2024-05-17 3:34PM EDT | 105.00 | 1.10 | 1.05 | 1.25 | +0.02 | +1.85% | 2 | 300 | 31.48% |
| PHM240719P00110000 | 2024-05-17 3:59PM EDT | 110.00 | 2.09 | 1.95 | 2.25 | +0.17 | +8.85% | 2 | 308 | 30.38% |
| PHM240719P00115000 | 2024-05-17 3:59PM EDT | 115.00 | 3.55 | 3.40 | 3.70 | +0.35 | +10.94% | 11 | 201 | 28.82% |
| PHM240719P00120000 | 2024-05-17 2:48PM EDT | 120.00 | 5.70 | 5.50 | 5.80 | +0.60 | +11.76% | 4 | 97 | 27.32% |
| PHM240719P00125000 | 2024-05-15 3:50PM EDT | 125.00 | 7.17 | 6.20 | 8.70 | 0.00 | - | 38 | 53 | 26.18% |
| PHM240719P00130000 | 2024-05-13 10:41AM EDT | 130.00 | 13.30 | 11.90 | 12.40 | 0.00 | - | 1 | 7 | 25.68% |
| PHM240719P00135000 | 2024-03-27 1:46PM EDT | 135.00 | 19.10 | 20.90 | 23.20 | 0.00 | - | 1 | 1 | 60.60% |
© 2024 Yahoo. All rights reserved.