UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.43 +0.44 (+0.56%) GOLD FUTURES
2,343.50 +21.20 (+0.91%) DOW
39,370.43 +314.04 (+0.80%) Bitcoin GBP
49,696.95 -206.62 (-0.41%)
PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:02PM EDT. Market open.
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00115000 | 2024-05-09 1:25PM EDT | 2024-05-10 | 2.40 | 2.25 | 2.45 | +1.00 | +71.43% | 3 | 125 | 25.88% |
| PHM240517C00115000 | 2024-05-09 12:16PM EDT | 2024-05-17 | 3.40 | 3.30 | 3.50 | +0.70 | +25.93% | 13 | 567 | 29.93% |
| PHM240524C00115000 | 2024-05-06 3:13PM EDT | 2024-05-24 | 4.90 | 4.00 | 4.30 | 0.00 | - | 6 | 6 | 31.23% |
| PHM240531C00115000 | 2024-05-03 1:16PM EDT | 2024-05-31 | 5.70 | 4.50 | 4.70 | 0.00 | - | 3 | 21 | 29.63% |
| PHM240607C00115000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 5.90 | 5.00 | 5.30 | 0.00 | - | 1 | 12 | 30.59% |
| PHM240621C00115000 | 2024-05-09 11:51AM EDT | 2024-06-21 | 5.90 | 6.00 | 6.20 | -0.94 | -13.74% | 5 | 882 | 30.98% |
| PHM240719C00115000 | 2024-05-06 10:21AM EDT | 2024-07-19 | 8.54 | 7.50 | 7.80 | 0.00 | - | 3 | 429 | 32.11% |
| PHM240920C00115000 | 2024-05-02 12:54PM EDT | 2024-09-20 | 8.90 | 10.70 | 10.90 | 0.00 | - | 3 | 80 | 34.56% |
| PHM241018C00115000 | 2024-05-07 12:39PM EDT | 2024-10-18 | 12.90 | 11.80 | 12.10 | 0.00 | - | 1 | 6 | 35.36% |
| PHM250117C00115000 | 2024-05-03 3:56PM EDT | 2025-01-17 | 15.33 | 15.20 | 15.40 | 0.00 | - | 2 | 144 | 36.97% |
| PHM250620C00115000 | 2024-04-30 10:10AM EDT | 2025-06-20 | 18.30 | 19.50 | 20.00 | 0.00 | - | 2 | 381 | 38.72% |
| PHM251219C00115000 | 2024-04-29 9:55AM EDT | 2025-12-19 | 21.90 | 23.20 | 24.30 | 0.00 | - | 50 | 51 | 39.70% |
| PHM260116C00115000 | 2024-05-08 3:57PM EDT | 2026-01-16 | 23.40 | 23.40 | 25.00 | 0.00 | - | 18 | 20 | 39.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00115000 | 2024-05-09 2:01PM EDT | 2024-05-10 | 0.10 | 0.05 | 0.15 | -0.65 | -76.47% | 20 | 80 | 24.51% |
| PHM240517P00115000 | 2024-05-09 10:56AM EDT | 2024-05-17 | 1.00 | 0.95 | 1.05 | -0.70 | -41.18% | 5 | 305 | 27.25% |
| PHM240524P00115000 | 2024-05-09 9:56AM EDT | 2024-05-24 | 1.80 | 1.55 | 1.70 | -0.37 | -17.05% | 2 | 5 | 27.69% |
| PHM240531P00115000 | 2024-05-09 10:02AM EDT | 2024-05-31 | 2.20 | 1.90 | 2.10 | -0.30 | -12.00% | 4 | 12 | 26.71% |
| PHM240621P00115000 | 2024-05-08 11:55AM EDT | 2024-06-21 | 3.30 | 3.20 | 3.40 | -0.90 | -21.43% | 26 | 945 | 27.64% |
| PHM240719P00115000 | 2024-05-09 12:26PM EDT | 2024-07-19 | 4.50 | 4.40 | 4.60 | -0.60 | -11.76% | 4 | 180 | 27.55% |
| PHM240920P00115000 | 2024-05-08 1:22PM EDT | 2024-09-20 | 6.76 | 6.60 | 6.80 | -0.74 | -9.87% | 1 | 31 | 28.02% |
| PHM241018P00115000 | 2024-04-24 1:39PM EDT | 2024-10-18 | 10.30 | 7.30 | 7.70 | 0.00 | - | - | 11 | 28.44% |
| PHM250117P00115000 | 2024-05-09 12:01PM EDT | 2025-01-17 | 9.70 | 9.50 | 9.70 | +0.30 | +3.19% | 1 | 150 | 28.02% |
| PHM250620P00115000 | 2024-05-08 2:05PM EDT | 2025-06-20 | 12.25 | 12.10 | 12.50 | -0.65 | -5.04% | 1 | 477 | 27.89% |
| PHM260116P00115000 | 2024-05-06 2:38PM EDT | 2026-01-16 | 14.46 | 14.20 | 16.10 | 0.00 | - | 1 | 3 | 28.74% |
© 2024 Yahoo. All rights reserved.