UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.56 +0.57 (+0.72%) GOLD FUTURES
2,344.50 +22.20 (+0.96%) DOW
39,382.35 +325.96 (+0.83%) Bitcoin GBP
49,764.72 +31.49 (+0.06%)
PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517C00095000 | 2024-04-23 9:51AM EDT | 2024-05-17 | 15.00 | 22.10 | 23.70 | 0.00 | - | - | 1 | 95.51% |
| PHM240621C00095000 | 2024-05-07 10:38AM EDT | 2024-06-21 | 24.28 | 22.80 | 23.40 | 0.00 | - | 2 | 693 | 51.07% |
| PHM240719C00095000 | 2024-05-06 11:46AM EDT | 2024-07-19 | 24.30 | 23.30 | 23.80 | 0.00 | - | 2 | 140 | 44.02% |
| PHM240920C00095000 | 2024-04-29 12:47PM EDT | 2024-09-20 | 23.33 | 25.20 | 25.50 | 0.00 | - | 1 | 4 | 42.49% |
| PHM241018C00095000 | 2024-04-19 3:04PM EDT | 2024-10-18 | 15.60 | 24.90 | 26.30 | 0.00 | - | 10 | 15 | 42.55% |
| PHM250117C00095000 | 2024-03-27 10:04AM EDT | 2025-01-17 | 29.30 | 26.10 | 26.70 | 0.00 | - | 2 | 527 | 35.58% |
| PHM250620C00095000 | 2024-05-06 11:47AM EDT | 2025-06-20 | 32.87 | 30.60 | 33.40 | 0.00 | - | 1 | 15 | 45.96% |
| PHM251219C00095000 | 2023-12-29 3:14PM EDT | 2025-12-19 | 26.20 | 26.90 | 28.00 | 0.00 | - | 2 | 95 | 26.40% |
| PHM260116C00095000 | 2023-12-14 1:13PM EDT | 2026-01-16 | 26.21 | 26.40 | 27.60 | 0.00 | - | 2 | 6 | 24.89% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240517P00095000 | 2024-05-01 3:12PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 853 | 64.84% |
| PHM240531P00095000 | 2024-04-23 10:34AM EDT | 2024-05-31 | 0.35 | 0.00 | 0.40 | 0.00 | - | 4 | 8 | 55.03% |
| PHM240607P00095000 | 2024-04-30 3:50PM EDT | 2024-06-07 | 0.37 | 0.05 | 0.55 | 0.00 | - | - | 1 | 51.86% |
| PHM240621P00095000 | 2024-05-09 12:29PM EDT | 2024-06-21 | 0.18 | 0.10 | 0.35 | -0.07 | -28.00% | 2 | 2,305 | 38.67% |
| PHM240719P00095000 | 2024-05-08 9:48AM EDT | 2024-07-19 | 0.62 | 0.50 | 0.60 | 0.00 | - | 10 | 190 | 34.20% |
| PHM240920P00095000 | 2024-05-03 1:59PM EDT | 2024-09-20 | 1.70 | 1.45 | 1.60 | 0.00 | - | 1 | 26 | 33.06% |
| PHM241018P00095000 | 2024-05-09 1:36PM EDT | 2024-10-18 | 1.95 | 1.85 | 2.05 | -0.19 | -8.88% | 1 | 56 | 32.75% |
| PHM250117P00095000 | 2024-05-06 11:05AM EDT | 2025-01-17 | 3.55 | 3.30 | 3.50 | 0.00 | - | 1 | 192 | 32.30% |
| PHM250620P00095000 | 2024-04-22 1:09PM EDT | 2025-06-20 | 9.00 | 5.30 | 5.80 | 0.00 | - | 125 | 128 | 32.15% |
| PHM251219P00095000 | 2023-11-15 2:44PM EDT | 2025-12-19 | 16.90 | 11.10 | 12.60 | 0.00 | - | - | 2 | 41.47% |
| PHM260116P00095000 | 2024-05-07 10:06AM EDT | 2026-01-16 | 7.40 | 7.20 | 7.70 | 0.00 | - | 3 | 241 | 30.29% |
© 2024 Yahoo. All rights reserved.