UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.05 +0.06 (+0.08%) GOLD FUTURES
2,340.30 +18.00 (+0.78%) DOW
39,308.35 +251.96 (+0.65%) Bitcoin GBP
49,618.54 -348.25 (-0.70%)
PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:57PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00075000 | 2024-05-08 10:08AM EDT | 75.00 | 41.41 | 40.50 | 43.40 | 0.00 | - | 10 | 10 | 441.60% |
| PHM240510C00100000 | 2024-05-03 3:01PM EDT | 100.00 | 16.86 | 17.00 | 17.50 | -0.31 | -1.81% | 1 | 3 | 101.17% |
| PHM240510C00101000 | 2024-05-03 3:03PM EDT | 101.00 | 16.02 | 16.00 | 16.50 | -0.15 | -0.93% | 1 | 1 | 95.70% |
| PHM240510C00104000 | 2024-04-23 10:25AM EDT | 104.00 | 9.10 | 13.00 | 13.60 | 0.00 | - | - | 1 | 89.06% |
| PHM240510C00106000 | 2024-04-18 1:43PM EDT | 106.00 | 4.83 | 11.00 | 11.50 | 0.00 | - | - | 1 | 68.36% |
| PHM240510C00107000 | 2024-04-25 9:52AM EDT | 107.00 | 3.40 | 10.00 | 10.60 | 0.00 | - | 3 | 3 | 71.09% |
| PHM240510C00109000 | 2024-05-02 1:06PM EDT | 109.00 | 5.00 | 8.00 | 8.60 | 0.00 | - | 1 | 3 | 58.98% |
| PHM240510C00110000 | 2024-05-03 3:37PM EDT | 110.00 | 7.50 | 7.00 | 7.60 | 0.00 | - | 1 | 17 | 53.13% |
| PHM240510C00111000 | 2024-05-03 11:10AM EDT | 111.00 | 7.19 | 6.10 | 6.60 | 0.00 | - | 12 | 19 | 51.37% |
| PHM240510C00112000 | 2024-05-06 12:58PM EDT | 112.00 | 6.20 | 5.10 | 5.50 | 0.00 | - | 5 | 23 | 54.39% |
| PHM240510C00113000 | 2024-05-02 2:17PM EDT | 113.00 | 2.50 | 4.10 | 4.60 | 0.00 | - | 6 | 24 | 51.66% |
| PHM240510C00114000 | 2024-05-08 3:59PM EDT | 114.00 | 2.22 | 3.20 | 3.50 | 0.00 | - | 3 | 36 | 38.97% |
| PHM240510C00115000 | 2024-05-09 1:25PM EDT | 115.00 | 2.40 | 2.30 | 2.55 | +1.00 | +71.43% | 3 | 125 | 32.76% |
| PHM240510C00116000 | 2024-05-09 10:16AM EDT | 116.00 | 1.55 | 1.50 | 1.70 | +0.60 | +63.16% | 2 | 45 | 28.61% |
| PHM240510C00117000 | 2024-05-09 12:40PM EDT | 117.00 | 0.88 | 0.85 | 1.00 | +0.31 | +54.39% | 2 | 84 | 25.93% |
| PHM240510C00118000 | 2024-05-09 11:22AM EDT | 118.00 | 0.47 | 0.40 | 0.55 | +0.17 | +56.67% | 4 | 98 | 25.73% |
| PHM240510C00119000 | 2024-05-09 1:39PM EDT | 119.00 | 0.23 | 0.20 | 0.25 | +0.03 | +15.00% | 15 | 65 | 24.90% |
| PHM240510C00120000 | 2024-05-09 12:43PM EDT | 120.00 | 0.15 | 0.05 | 0.15 | +0.07 | +87.50% | 1 | 178 | 27.64% |
| PHM240510C00121000 | 2024-05-08 10:55AM EDT | 121.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 20 | 30.86% |
| PHM240510C00122000 | 2024-05-09 12:03PM EDT | 122.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 31.64% |
| PHM240510C00123000 | 2024-05-07 11:49AM EDT | 123.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 56.06% |
| PHM240510C00124000 | 2024-05-03 10:06AM EDT | 124.00 | 0.60 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 50.10% |
| PHM240510C00125000 | 2024-05-07 11:03AM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 27 | 53.13% |
| PHM240510C00126000 | 2024-04-29 10:11AM EDT | 126.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | - | 4 | 58.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00090000 | 2024-04-11 9:30AM EDT | 90.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | - | 3 | 145.31% |
| PHM240510P00096000 | 2024-04-23 1:34PM EDT | 96.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 112.50% |
| PHM240510P00100000 | 2024-04-25 9:50AM EDT | 100.00 | 0.55 | 0.00 | 0.15 | 0.00 | - | 10 | 17 | 107.81% |
| PHM240510P00101000 | 2024-05-03 9:30AM EDT | 101.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 86.72% |
| PHM240510P00102000 | 2024-04-23 9:35AM EDT | 102.00 | 1.35 | 0.00 | 0.15 | 0.00 | - | - | 2 | 96.09% |
| PHM240510P00103000 | 2024-05-03 9:30AM EDT | 103.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 76.56% |
| PHM240510P00104000 | 2024-04-30 3:31PM EDT | 104.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 71.88% |
| PHM240510P00105000 | 2024-05-06 11:01AM EDT | 105.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 26 | 83.01% |
| PHM240510P00106000 | 2024-04-30 12:04PM EDT | 106.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 80.47% |
| PHM240510P00107000 | 2024-05-01 2:40PM EDT | 107.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 77.15% |
| PHM240510P00108000 | 2024-05-06 3:58PM EDT | 108.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 10 | 54 | 73.24% |
| PHM240510P00109000 | 2024-05-03 1:02PM EDT | 109.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 21 | 3 | 68.75% |
| PHM240510P00110000 | 2024-05-06 11:21AM EDT | 110.00 | 0.08 | 0.00 | 0.45 | 0.00 | - | 7 | 13 | 63.97% |
| PHM240510P00111000 | 2024-05-06 3:42PM EDT | 111.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 36 | 41 | 58.69% |
| PHM240510P00112000 | 2024-05-06 11:59AM EDT | 112.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 40.72% |
| PHM240510P00113000 | 2024-05-08 10:09AM EDT | 113.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 10 | 50 | 34.38% |
| PHM240510P00114000 | 2024-05-09 12:25PM EDT | 114.00 | 0.03 | 0.00 | 0.10 | -0.38 | -92.68% | 14 | 72 | 27.93% |
| PHM240510P00115000 | 2024-05-09 12:24PM EDT | 115.00 | 0.16 | 0.05 | 0.20 | -0.59 | -78.67% | 18 | 80 | 26.37% |
| PHM240510P00116000 | 2024-05-09 12:24PM EDT | 116.00 | 0.25 | 0.25 | 0.35 | -0.85 | -77.27% | 4 | 24 | 23.63% |
| PHM240510P00117000 | 2024-05-09 11:49AM EDT | 117.00 | 0.75 | 0.55 | 0.70 | -0.27 | -26.47% | 5 | 33 | 23.05% |
| PHM240510P00118000 | 2024-05-08 3:04PM EDT | 118.00 | 2.51 | 1.10 | 1.20 | 0.00 | - | 4 | 45 | 21.09% |
| PHM240510P00119000 | 2024-05-03 3:44PM EDT | 119.00 | 3.25 | 1.80 | 2.00 | +0.35 | +12.07% | 3 | 26 | 22.85% |
| PHM240510P00120000 | 2024-05-06 3:57PM EDT | 120.00 | 2.99 | 0.65 | 2.85 | 0.00 | - | 2 | 5 | 20.90% |
| PHM240510P00121000 | 2024-05-03 9:53AM EDT | 121.00 | 2.30 | 3.50 | 3.90 | 0.00 | - | 1 | 1 | 30.86% |
| PHM240510P00125000 | 2024-05-02 2:25PM EDT | 125.00 | 11.43 | 7.40 | 8.00 | 0.00 | - | - | 0 | 61.91% |
© 2024 Yahoo. All rights reserved.