PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM250620C00085000 | 2024-04-02 9:30AM EDT | 85.00 | 37.33 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PHM250620C00095000 | 2024-05-15 3:57PM EDT | 95.00 | 36.50 | 29.90 | 32.20 | 0.00 | - | 1 | 0 | 46.32% |
| PHM250620C00100000 | 2024-05-07 3:20PM EDT | 100.00 | 29.08 | 27.40 | 28.40 | 0.00 | - | 1 | 0 | 43.77% |
| PHM250620C00105000 | 2024-04-17 10:51AM EDT | 105.00 | 19.23 | 26.30 | 27.40 | 0.00 | - | - | 1 | 47.50% |
| PHM250620C00110000 | 2024-05-28 10:00AM EDT | 110.00 | 20.00 | 19.80 | 22.20 | 0.00 | - | 1 | 0 | 41.11% |
| PHM250620C00115000 | 2024-05-17 9:35AM EDT | 115.00 | 20.75 | 18.20 | 19.20 | 0.00 | - | 2 | 0 | 39.46% |
| PHM250620C00120000 | 2024-05-21 2:18PM EDT | 120.00 | 17.45 | 14.70 | 16.70 | 0.00 | - | 1 | 0 | 38.50% |
| PHM250620C00125000 | 2024-05-21 2:18PM EDT | 125.00 | 15.05 | 13.80 | 14.60 | 0.00 | - | 1 | 0 | 37.98% |
| PHM250620C00130000 | 2024-05-30 2:00PM EDT | 130.00 | 11.30 | 11.80 | 12.40 | +0.85 | +8.13% | 22 | 53 | 36.85% |
| PHM250620C00135000 | 2024-05-09 11:44AM EDT | 135.00 | 10.95 | 9.90 | 10.50 | 0.00 | - | 1 | 0 | 35.95% |
| PHM250620C00140000 | 2024-05-24 9:30AM EDT | 140.00 | 7.55 | 8.40 | 9.10 | 0.00 | - | 2 | 0 | 35.74% |
| PHM250620C00145000 | 2024-03-25 10:02AM EDT | 145.00 | 9.10 | 6.30 | 7.20 | 0.00 | - | 2 | 2 | 34.02% |
| PHM250620C00150000 | 2024-05-15 1:25PM EDT | 150.00 | 8.30 | 5.80 | 6.50 | 0.00 | - | 4 | 0 | 34.70% |
| PHM250620C00155000 | 2024-04-12 10:04AM EDT | 155.00 | 4.90 | 5.50 | 6.10 | 0.00 | - | 1 | 1 | 35.88% |
| PHM250620C00165000 | 2024-04-24 11:34AM EDT | 165.00 | 3.30 | 2.85 | 3.40 | 0.00 | - | 1 | 1 | 32.25% |
| PHM250620C00175000 | 2024-04-01 3:11PM EDT | 175.00 | 3.70 | 2.30 | 2.70 | 0.00 | - | - | 24 | 33.16% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM250620P00055000 | 2024-05-29 1:52PM EDT | 55.00 | 0.62 | 0.00 | 2.65 | +0.62 | - | - | 0 | 50.20% |
| PHM250620P00060000 | 2024-04-18 9:52AM EDT | 60.00 | 1.46 | 0.00 | 2.90 | 0.00 | - | 1 | 9 | 55.90% |
| PHM250620P00065000 | 2024-05-29 1:52PM EDT | 65.00 | 1.22 | 0.95 | 1.35 | +1.22 | - | - | 0 | 40.72% |
| PHM250620P00075000 | 2024-05-07 9:30AM EDT | 75.00 | 2.00 | 1.80 | 2.25 | 0.00 | - | 1 | 0 | 37.38% |
| PHM250620P00080000 | 2024-05-21 3:49PM EDT | 80.00 | 2.70 | 2.45 | 2.85 | 0.00 | - | 3 | 0 | 35.82% |
| PHM250620P00085000 | 2024-04-02 9:31AM EDT | 85.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 15 | 6.25% |
| PHM250620P00090000 | 2024-04-19 12:26PM EDT | 90.00 | 7.20 | 3.90 | 4.40 | 0.00 | - | 1 | 20 | 32.72% |
| PHM250620P00095000 | 2024-05-28 3:21PM EDT | 95.00 | 6.18 | 5.10 | 5.70 | 0.00 | - | 8 | 0 | 32.08% |
| PHM250620P00105000 | 2024-05-24 9:30AM EDT | 105.00 | 9.00 | 8.10 | 8.60 | 0.00 | - | 2 | 0 | 29.83% |
| PHM250620P00110000 | 2024-05-08 10:57AM EDT | 110.00 | 10.70 | 9.90 | 10.50 | 0.00 | - | 8 | 0 | 28.95% |
| PHM250620P00115000 | 2024-05-30 1:41PM EDT | 115.00 | 12.80 | 12.10 | 12.70 | +1.45 | +12.78% | 22 | 498 | 28.14% |
| PHM250620P00120000 | 2024-05-22 12:43PM EDT | 120.00 | 15.10 | 14.20 | 15.00 | 0.00 | - | 21 | 0 | 26.97% |
| PHM250620P00125000 | 2024-05-13 1:51PM EDT | 125.00 | 17.40 | 16.80 | 18.00 | 0.00 | - | 57 | 0 | 26.66% |
© 2024 Yahoo. All rights reserved.