UK markets open in 3 hours 31 minutes
NIKKEI 225
38,392.10 +189.73 (+0.50%) HANG SENG
18,472.95 +159.09 (+0.87%) CRUDE OIL
79.45 +0.46 (+0.58%) GOLD FUTURES
2,319.00 -3.30 (-0.14%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,146.38 -1,007.19 (-2.01%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517C00105000 | 2024-05-03 9:33AM EDT | 2024-05-17 | 13.58 | 10.80 | 12.20 | 0.00 | - | 1 | 71 | 57.62% |
| PHM240524C00105000 | 2024-05-08 2:27PM EDT | 2024-05-24 | 11.50 | 10.90 | 11.90 | +4.80 | +71.64% | 1 | 1 | 50.39% |
| PHM240531C00105000 | 2024-05-06 9:45AM EDT | 2024-05-31 | 13.49 | 10.10 | 12.00 | 0.00 | - | 1 | 5 | 43.38% |
| PHM240607C00105000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 13.70 | 11.40 | 13.70 | 0.00 | - | 1 | 2 | 55.74% |
| PHM240621C00105000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 14.57 | 12.20 | 13.20 | 0.00 | - | 1 | 182 | 41.99% |
| PHM240719C00105000 | 2024-05-06 1:57PM EDT | 2024-07-19 | 15.80 | 13.40 | 15.00 | 0.00 | - | 2 | 115 | 43.77% |
| PHM240920C00105000 | 2024-04-22 11:08AM EDT | 2024-09-20 | 10.60 | 16.20 | 17.30 | 0.00 | - | 2 | 16 | 41.50% |
| PHM241018C00105000 | 2024-04-08 3:31PM EDT | 2024-10-18 | 19.17 | 17.10 | 18.10 | 0.00 | - | - | 1 | 40.70% |
| PHM250117C00105000 | 2024-04-15 10:10AM EDT | 2025-01-17 | 17.60 | 20.20 | 20.70 | 0.00 | - | 1 | 244 | 40.16% |
| PHM250620C00105000 | 2024-04-17 10:51AM EDT | 2025-06-20 | 19.23 | 24.00 | 25.00 | 0.00 | - | - | 1 | 41.42% |
| PHM251219C00105000 | 2024-04-19 11:24AM EDT | 2025-12-19 | 22.70 | 27.80 | 28.80 | 0.00 | - | 10 | 61 | 41.58% |
| PHM260116C00105000 | 2024-04-25 1:13PM EDT | 2026-01-16 | 25.20 | 28.30 | 29.40 | 0.00 | - | 8 | 104 | 41.73% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00105000 | 2024-05-06 11:01AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 26 | 67.19% |
| PHM240517P00105000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.35 | -0.40 | -88.89% | 1 | 350 | 46.97% |
| PHM240524P00105000 | 2024-05-06 3:46PM EDT | 2024-05-24 | 0.29 | 0.20 | 0.30 | 0.00 | - | 10 | 14 | 33.89% |
| PHM240531P00105000 | 2024-05-03 2:53PM EDT | 2024-05-31 | 0.48 | 0.35 | 0.50 | 0.00 | - | 1 | 3 | 32.40% |
| PHM240614P00105000 | 2024-05-03 10:17AM EDT | 2024-06-14 | 0.93 | 0.75 | 1.00 | +0.16 | +20.78% | 10 | 10 | 31.91% |
| PHM240621P00105000 | 2024-05-08 12:16PM EDT | 2024-06-21 | 1.10 | 1.05 | 1.20 | +0.10 | +10.00% | 11 | 1,373 | 31.28% |
| PHM240719P00105000 | 2024-05-08 1:15PM EDT | 2024-07-19 | 1.93 | 1.90 | 2.05 | +0.28 | +16.97% | 13 | 256 | 30.48% |
| PHM240920P00105000 | 2024-05-06 10:32AM EDT | 2024-09-20 | 3.50 | 3.70 | 3.90 | 0.00 | - | 2 | 21 | 30.65% |
| PHM241018P00105000 | 2024-05-08 1:56PM EDT | 2024-10-18 | 4.30 | 4.30 | 4.50 | -2.90 | -40.28% | 3 | 11 | 30.23% |
| PHM250117P00105000 | 2024-05-07 10:09AM EDT | 2025-01-17 | 5.80 | 4.90 | 6.50 | 0.00 | - | 1 | 239 | 30.24% |
| PHM250620P00105000 | 2024-04-16 1:33PM EDT | 2025-06-20 | 12.80 | 8.60 | 9.10 | 0.00 | - | 19 | 21 | 29.86% |
| PHM260116P00105000 | 2024-05-03 9:44AM EDT | 2026-01-16 | 10.10 | 10.80 | 11.50 | 0.00 | - | 2 | 10 | 28.70% |
© 2024 Yahoo. All rights reserved.