UK markets open in 3 hours
NIKKEI 225
38,399.51 +197.14 (+0.52%) HANG SENG
18,540.98 +227.12 (+1.24%) CRUDE OIL
79.45 +0.46 (+0.58%) GOLD FUTURES
2,319.20 -3.10 (-0.13%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,331.44 -978.29 (-1.94%)
PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00120000 | 2024-05-08 1:17PM EDT | 2024-05-10 | 0.08 | 0.05 | 0.15 | -0.32 | -80.00% | 7 | 185 | 37.31% |
| PHM240517C00120000 | 2024-05-08 1:17PM EDT | 2024-05-17 | 0.60 | 0.60 | 0.75 | -0.57 | -48.72% | 104 | 734 | 30.57% |
| PHM240524C00120000 | 2024-05-08 10:42AM EDT | 2024-05-24 | 1.38 | 0.70 | 1.40 | -0.92 | -40.00% | 5 | 435 | 31.03% |
| PHM240531C00120000 | 2024-05-08 1:40PM EDT | 2024-05-31 | 1.74 | 1.55 | 3.60 | -0.51 | -22.67% | 8 | 48 | 46.17% |
| PHM240614C00120000 | 2024-05-03 3:51PM EDT | 2024-06-14 | 3.64 | 2.55 | 3.90 | 0.00 | - | 14 | 14 | 38.50% |
| PHM240621C00120000 | 2024-05-08 3:36PM EDT | 2024-06-21 | 3.08 | 3.00 | 3.30 | -0.64 | -17.20% | 40 | 610 | 31.45% |
| PHM240719C00120000 | 2024-05-08 2:40PM EDT | 2024-07-19 | 4.70 | 4.50 | 4.70 | -0.60 | -11.32% | 11 | 256 | 31.58% |
| PHM240920C00120000 | 2024-05-08 1:37PM EDT | 2024-09-20 | 7.60 | 7.50 | 7.80 | -0.95 | -11.11% | 3 | 83 | 34.18% |
| PHM241018C00120000 | 2024-05-07 10:11AM EDT | 2024-10-18 | 10.00 | 8.60 | 9.20 | 0.00 | - | 4 | 42 | 35.65% |
| PHM250117C00120000 | 2024-05-06 3:49PM EDT | 2025-01-17 | 13.10 | 11.90 | 12.20 | 0.00 | - | 10 | 1,199 | 36.34% |
| PHM250620C00120000 | 2024-04-22 1:11PM EDT | 2025-06-20 | 12.03 | 16.00 | 18.70 | 0.00 | - | 2 | 3 | 42.04% |
| PHM251219C00120000 | 2024-03-15 10:00AM EDT | 2025-12-19 | 18.10 | 18.10 | 18.90 | 0.00 | - | 3 | 236 | 35.30% |
| PHM260116C00120000 | 2024-04-09 3:51PM EDT | 2026-01-16 | 21.60 | 20.50 | 21.50 | 0.00 | - | 1 | 12 | 38.87% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00120000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 2.99 | 4.00 | 4.40 | 0.00 | - | 2 | 5 | 39.84% |
| PHM240517P00120000 | 2024-05-08 1:39PM EDT | 2024-05-17 | 4.70 | 4.50 | 6.60 | +0.60 | +14.63% | 5 | 59 | 56.35% |
| PHM240621P00120000 | 2024-05-07 2:28PM EDT | 2024-06-21 | 5.90 | 6.60 | 6.90 | 0.00 | - | 2 | 567 | 27.48% |
| PHM240719P00120000 | 2024-05-08 11:20AM EDT | 2024-07-19 | 7.75 | 7.70 | 8.00 | +1.05 | +15.67% | 16 | 53 | 27.06% |
| PHM240920P00120000 | 2024-05-08 1:58PM EDT | 2024-09-20 | 9.80 | 9.80 | 10.10 | +0.70 | +7.69% | 1 | 26 | 27.37% |
| PHM241018P00120000 | 2024-05-07 12:55PM EDT | 2024-10-18 | 9.60 | 10.50 | 10.80 | 0.00 | - | 148 | 57 | 27.19% |
| PHM250117P00120000 | 2024-05-06 11:15AM EDT | 2025-01-17 | 12.20 | 12.50 | 12.90 | 0.00 | - | 1 | 11 | 27.25% |
| PHM250620P00120000 | 2024-05-08 2:06PM EDT | 2025-06-20 | 15.30 | 15.20 | 17.30 | -1.20 | -7.27% | 167 | 126 | 30.52% |
| PHM260116P00120000 | 2024-04-10 10:35AM EDT | 2026-01-16 | 20.08 | 17.20 | 18.00 | 0.00 | - | 2 | 3 | 25.97% |
© 2024 Yahoo. All rights reserved.