PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Strike:100.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00100000 | 2024-05-03 3:01PM EDT | 2024-05-10 | 17.17 | 16.00 | 16.50 | 0.00 | - | 1 | 3 | 0.00% |
| PHM240517C00100000 | 2024-04-23 3:31PM EDT | 2024-05-17 | 13.20 | 16.40 | 16.90 | 0.00 | - | 10 | 17 | 0.00% |
| PHM240621C00100000 | 2024-05-07 2:44PM EDT | 2024-06-21 | 18.30 | 17.20 | 17.90 | 0.00 | - | 3 | 257 | 34.62% |
| PHM240719C00100000 | 2024-05-06 11:33AM EDT | 2024-07-19 | 19.73 | 18.30 | 19.70 | 0.00 | - | 20 | 185 | 43.25% |
| PHM240920C00100000 | 2024-05-06 11:17AM EDT | 2024-09-20 | 21.90 | 20.30 | 20.80 | 0.00 | - | 1 | 7 | 37.22% |
| PHM241018C00100000 | 2024-03-15 12:37PM EDT | 2024-10-18 | 19.30 | 18.50 | 19.60 | 0.00 | - | 4 | 5 | 28.24% |
| PHM250117C00100000 | 2024-04-22 11:36AM EDT | 2025-01-17 | 16.92 | 24.00 | 24.70 | 0.00 | - | 1 | 269 | 40.06% |
| PHM250620C00100000 | 2024-05-07 3:20PM EDT | 2025-06-20 | 29.08 | 27.80 | 28.90 | 0.00 | - | 1 | 2 | 41.82% |
| PHM251219C00100000 | 2024-04-22 11:56AM EDT | 2025-12-19 | 23.30 | 31.00 | 33.00 | 0.00 | - | 5 | 81 | 42.88% |
| PHM260116C00100000 | 2024-04-23 9:47AM EDT | 2026-01-16 | 27.00 | 31.60 | 33.90 | 0.00 | - | 2 | 87 | 43.63% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00100000 | 2024-04-25 9:50AM EDT | 2024-05-10 | 0.55 | 0.00 | 0.15 | 0.00 | - | 10 | 17 | 108.59% |
| PHM240517P00100000 | 2024-05-03 12:24PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.30 | 0.00 | - | 11 | 176 | 57.52% |
| PHM240524P00100000 | 2024-04-30 3:55PM EDT | 2024-05-24 | 0.60 | 0.05 | 0.45 | 0.00 | - | 14 | 12 | 54.49% |
| PHM240531P00100000 | 2024-04-30 12:06PM EDT | 2024-05-31 | 0.50 | 0.05 | 0.60 | 0.00 | - | - | 4 | 48.88% |
| PHM240607P00100000 | 2024-05-06 12:43PM EDT | 2024-06-07 | 0.24 | 0.20 | 0.35 | 0.00 | - | 1 | 4 | 37.50% |
| PHM240621P00100000 | 2024-05-08 12:16PM EDT | 2024-06-21 | 0.60 | 0.50 | 0.60 | 0.00 | - | 5 | 509 | 35.35% |
| PHM240719P00100000 | 2024-05-08 9:48AM EDT | 2024-07-19 | 1.08 | 1.05 | 1.15 | 0.00 | - | 10 | 217 | 33.41% |
| PHM240920P00100000 | 2024-05-08 2:23PM EDT | 2024-09-20 | 2.54 | 2.40 | 2.50 | 0.00 | - | 1 | 886 | 32.37% |
| PHM241018P00100000 | 2024-05-03 1:53PM EDT | 2024-10-18 | 2.95 | 2.75 | 3.10 | 0.00 | - | 1 | 57 | 32.29% |
| PHM250117P00100000 | 2024-05-08 10:21AM EDT | 2025-01-17 | 4.80 | 4.60 | 4.80 | 0.00 | - | 13 | 103 | 31.81% |
| PHM251219P00100000 | 2024-05-08 12:47PM EDT | 2025-12-19 | 8.90 | 8.70 | 9.20 | 0.00 | - | 10 | 25 | 30.08% |
| PHM260116P00100000 | 2024-04-25 11:15AM EDT | 2026-01-16 | 11.40 | 8.50 | 9.70 | 0.00 | - | 1 | 37 | 30.38% |
© 2024 Yahoo. All rights reserved.