PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM241018C00060000 | 2024-04-19 3:55PM EDT | 60.00 | 47.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM241018C00065000 | 2024-04-02 9:30AM EDT | 65.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PHM241018C00070000 | 2024-04-05 10:48AM EDT | 70.00 | 47.26 | 47.00 | 49.90 | 0.00 | - | 1 | 1 | 53.37% |
| PHM241018C00080000 | 2024-05-07 11:29AM EDT | 80.00 | 40.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM241018C00090000 | 2024-05-17 1:21PM EDT | 90.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PHM241018C00095000 | 2024-05-16 10:45AM EDT | 95.00 | 28.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM241018C00100000 | 2024-05-17 12:18PM EDT | 100.00 | 22.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM241018C00105000 | 2024-04-08 3:31PM EDT | 105.00 | 19.17 | 17.10 | 18.10 | 0.00 | - | - | 1 | 32.84% |
| PHM241018C00110000 | 2024-04-18 2:07PM EDT | 110.00 | 9.90 | 15.80 | 16.30 | 0.00 | - | 1 | 20 | 38.04% |
| PHM241018C00115000 | 2024-05-07 12:39PM EDT | 115.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM241018C00120000 | 2024-05-17 3:45PM EDT | 120.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| PHM241018C00125000 | 2024-05-16 9:59AM EDT | 125.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| PHM241018C00130000 | 2024-05-16 10:33AM EDT | 130.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| PHM241018C00135000 | 2024-05-10 11:57AM EDT | 135.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PHM241018C00140000 | 2024-05-16 9:32AM EDT | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM241018C00145000 | 2024-05-17 12:32PM EDT | 145.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM241018C00150000 | 2024-05-10 10:20AM EDT | 150.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PHM241018C00155000 | 2024-05-16 10:26AM EDT | 155.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PHM241018C00160000 | 2024-05-03 9:58AM EDT | 160.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PHM241018C00170000 | 2024-05-13 9:31AM EDT | 170.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM241018C00175000 | 2024-03-27 2:44PM EDT | 175.00 | 0.80 | 0.05 | 0.55 | 0.00 | - | 1 | 1 | 34.57% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM241018P00065000 | 2024-05-06 1:05PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PHM241018P00070000 | 2024-05-06 1:03PM EDT | 70.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PHM241018P00075000 | 2024-03-01 2:38PM EDT | 75.00 | 1.20 | 0.00 | 0.80 | 0.00 | - | 8 | 169 | 47.17% |
| PHM241018P00080000 | 2024-05-13 3:49PM EDT | 80.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PHM241018P00085000 | 2024-05-17 3:58PM EDT | 85.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PHM241018P00090000 | 2024-05-03 3:48PM EDT | 90.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PHM241018P00095000 | 2024-05-15 3:50PM EDT | 95.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM241018P00100000 | 2024-05-03 1:53PM EDT | 100.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PHM241018P00105000 | 2024-05-13 10:14AM EDT | 105.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PHM241018P00110000 | 2024-05-17 11:50AM EDT | 110.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PHM241018P00115000 | 2024-05-17 10:22AM EDT | 115.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| PHM241018P00120000 | 2024-05-15 10:07AM EDT | 120.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PHM241018P00125000 | 2024-05-15 3:50PM EDT | 125.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM241018P00130000 | 2024-05-03 1:17PM EDT | 130.00 | 15.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.