UK markets open in 2 hours 59 minutes
NIKKEI 225
38,381.90 +179.53 (+0.47%) HANG SENG
18,527.33 +213.47 (+1.17%) CRUDE OIL
79.45 +0.46 (+0.58%) GOLD FUTURES
2,319.50 -2.80 (-0.12%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,349.40 -950.39 (-1.89%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00110000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 7.50 | 5.60 | 8.00 | 0.00 | - | 1 | 17 | 92.29% |
| PHM240517C00110000 | 2024-05-08 3:09PM EDT | 2024-05-17 | 6.20 | 6.20 | 6.60 | -1.60 | -20.51% | 1 | 173 | 39.65% |
| PHM240524C00110000 | 2024-05-03 12:40PM EDT | 2024-05-24 | 9.10 | 6.80 | 7.10 | 0.00 | - | 1 | 13 | 36.72% |
| PHM240531C00110000 | 2024-04-22 12:08PM EDT | 2024-05-31 | 3.40 | 7.10 | 9.30 | 0.00 | - | 1 | 12 | 52.78% |
| PHM240607C00110000 | 2024-04-25 3:30PM EDT | 2024-06-07 | 5.80 | 7.60 | 9.70 | 0.00 | - | - | 10 | 49.55% |
| PHM240621C00110000 | 2024-05-08 11:20AM EDT | 2024-06-21 | 8.52 | 8.40 | 8.70 | -1.88 | -18.08% | 16 | 349 | 33.99% |
| PHM240719C00110000 | 2024-04-30 10:51AM EDT | 2024-07-19 | 9.40 | 9.10 | 11.80 | 0.00 | - | 3 | 286 | 43.04% |
| PHM240920C00110000 | 2024-04-26 12:09PM EDT | 2024-09-20 | 12.40 | 12.80 | 13.30 | 0.00 | - | 1 | 9 | 37.11% |
| PHM241018C00110000 | 2024-04-18 2:07PM EDT | 2024-10-18 | 9.90 | 12.30 | 14.70 | 0.00 | - | 1 | 20 | 38.56% |
| PHM250117C00110000 | 2024-04-30 12:35PM EDT | 2025-01-17 | 15.60 | 17.10 | 17.70 | 0.00 | - | 1 | 796 | 39.09% |
| PHM250620C00110000 | 2024-04-23 11:31AM EDT | 2025-06-20 | 19.80 | 21.20 | 22.00 | 0.00 | - | 1 | 5 | 40.12% |
| PHM251219C00110000 | 2024-05-07 2:12PM EDT | 2025-12-19 | 26.55 | 24.80 | 26.10 | 0.00 | - | 1 | 66 | 40.77% |
| PHM260116C00110000 | 2024-04-25 3:48PM EDT | 2026-01-16 | 23.50 | 25.50 | 26.60 | 0.00 | - | 3 | 16 | 40.72% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00110000 | 2024-05-06 11:21AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.35 | 0.00 | - | 7 | 13 | 51.37% |
| PHM240517P00110000 | 2024-05-08 12:11PM EDT | 2024-05-17 | 0.45 | 0.35 | 0.45 | +0.18 | +66.67% | 2 | 311 | 31.89% |
| PHM240524P00110000 | 2024-05-08 12:11PM EDT | 2024-05-24 | 0.87 | 0.75 | 0.90 | -3.73 | -81.09% | 10 | 4 | 31.06% |
| PHM240531P00110000 | 2024-04-25 9:39AM EDT | 2024-05-31 | 4.90 | 1.05 | 1.20 | 0.00 | - | - | 6 | 29.41% |
| PHM240607P00110000 | 2024-05-03 12:52PM EDT | 2024-06-07 | 1.37 | 1.35 | 1.60 | 0.00 | - | 1 | 1 | 29.58% |
| PHM240614P00110000 | 2024-05-08 10:37AM EDT | 2024-06-14 | 1.85 | 1.70 | 1.90 | +0.48 | +35.04% | 1 | 10 | 29.10% |
| PHM240621P00110000 | 2024-05-08 11:56AM EDT | 2024-06-21 | 2.30 | 2.10 | 2.25 | +0.45 | +24.32% | 13 | 325 | 29.27% |
| PHM240719P00110000 | 2024-05-08 1:42PM EDT | 2024-07-19 | 3.20 | 3.10 | 3.40 | +0.30 | +10.34% | 32 | 284 | 29.25% |
| PHM240920P00110000 | 2024-05-06 10:32AM EDT | 2024-09-20 | 4.95 | 5.30 | 5.50 | 0.00 | - | 6 | 40 | 29.51% |
| PHM241018P00110000 | 2024-04-25 12:58PM EDT | 2024-10-18 | 8.80 | 5.90 | 6.20 | 0.00 | - | 3 | 11 | 29.27% |
| PHM250117P00110000 | 2024-05-03 9:53AM EDT | 2025-01-17 | 7.85 | 8.00 | 8.30 | 0.00 | - | 5 | 161 | 29.24% |
| PHM250620P00110000 | 2024-05-08 10:57AM EDT | 2025-06-20 | 10.70 | 10.50 | 11.00 | -0.75 | -6.55% | 8 | 1 | 28.90% |
| PHM251219P00110000 | 2024-01-24 1:03PM EDT | 2025-12-19 | 17.80 | 15.60 | 16.80 | 0.00 | - | - | 19 | 34.46% |
| PHM260116P00110000 | 2024-04-24 12:09PM EDT | 2026-01-16 | 14.50 | 12.70 | 13.50 | 0.00 | - | 3 | 14 | 27.87% |
© 2024 Yahoo. All rights reserved.