UK markets open in 1 hour 17 minutes
NIKKEI 225
39,065.47 +278.09 (+0.72%) HANG SENG
19,667.04 +113.43 (+0.58%) CRUDE OIL
80.21 +0.15 (+0.19%) GOLD FUTURES
2,445.70 +28.30 (+1.17%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,824.90 -18.34 (-0.03%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240524C00100000 | 2024-05-17 2:21PM EDT | 100.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240524C00101000 | 2024-05-17 2:22PM EDT | 101.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240524C00105000 | 2024-05-08 2:27PM EDT | 105.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240524C00106000 | 2024-05-03 9:35AM EDT | 106.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240524C00107000 | 2024-04-25 1:39PM EDT | 107.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM240524C00108000 | 2024-05-03 10:08AM EDT | 108.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240524C00109000 | 2024-05-17 3:25PM EDT | 109.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PHM240524C00110000 | 2024-05-17 1:05PM EDT | 110.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240524C00111000 | 2024-04-10 11:19AM EDT | 111.00 | 6.00 | 6.10 | 9.50 | 0.00 | - | - | 10 | 80.42% |
| PHM240524C00112000 | 2024-05-06 11:45AM EDT | 112.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM240524C00113000 | 2024-05-03 11:26AM EDT | 113.00 | 6.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240524C00114000 | 2024-05-14 2:05PM EDT | 114.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PHM240524C00115000 | 2024-05-15 10:38AM EDT | 115.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240524C00116000 | 2024-05-17 12:57PM EDT | 116.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PHM240524C00117000 | 2024-05-17 12:51PM EDT | 117.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240524C00118000 | 2024-05-17 1:04PM EDT | 118.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PHM240524C00119000 | 2024-05-17 1:01PM EDT | 119.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PHM240524C00120000 | 2024-05-17 3:58PM EDT | 120.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 1.56% |
| PHM240524C00121000 | 2024-05-17 3:58PM EDT | 121.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| PHM240524C00122000 | 2024-05-17 3:59PM EDT | 122.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| PHM240524C00123000 | 2024-05-17 3:59PM EDT | 123.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| PHM240524C00124000 | 2024-05-17 3:41PM EDT | 124.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PHM240524C00125000 | 2024-05-17 3:00PM EDT | 125.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 12.50% |
| PHM240524C00126000 | 2024-05-17 3:41PM EDT | 126.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| PHM240524C00127000 | 2024-05-15 3:26PM EDT | 127.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PHM240524C00128000 | 2024-05-15 2:45PM EDT | 128.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PHM240524C00129000 | 2024-05-15 12:50PM EDT | 129.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PHM240524C00130000 | 2024-05-16 3:18PM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240524P00094000 | 2024-04-29 12:26PM EDT | 94.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PHM240524P00098000 | 2024-05-16 1:32PM EDT | 98.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PHM240524P00100000 | 2024-04-30 3:55PM EDT | 100.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| PHM240524P00101000 | 2024-04-26 10:16AM EDT | 101.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PHM240524P00103000 | 2024-05-08 12:11PM EDT | 103.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PHM240524P00104000 | 2024-05-01 10:10AM EDT | 104.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PHM240524P00105000 | 2024-05-13 11:29AM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PHM240524P00106000 | 2024-04-30 9:30AM EDT | 106.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PHM240524P00107000 | 2024-05-13 10:24AM EDT | 107.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PHM240524P00108000 | 2024-05-15 3:10PM EDT | 108.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PHM240524P00109000 | 2024-05-17 3:45PM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| PHM240524P00110000 | 2024-05-17 3:45PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PHM240524P00111000 | 2024-05-15 1:43PM EDT | 111.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PHM240524P00112000 | 2024-05-16 3:52PM EDT | 112.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240524P00113000 | 2024-05-17 3:27PM EDT | 113.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PHM240524P00114000 | 2024-05-17 3:45PM EDT | 114.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| PHM240524P00115000 | 2024-05-17 3:44PM EDT | 115.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PHM240524P00116000 | 2024-05-17 3:44PM EDT | 116.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| PHM240524P00117000 | 2024-05-17 12:59PM EDT | 117.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PHM240524P00118000 | 2024-05-17 2:38PM EDT | 118.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| PHM240524P00119000 | 2024-05-17 3:41PM EDT | 119.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| PHM240524P00120000 | 2024-05-17 3:34PM EDT | 120.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PHM240524P00121000 | 2024-05-17 3:23PM EDT | 121.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PHM240524P00122000 | 2024-05-16 2:39PM EDT | 122.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM240524P00123000 | 2024-05-16 2:39PM EDT | 123.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM240524P00124000 | 2024-05-15 3:18PM EDT | 124.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.