PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240524C00100000 | 2024-05-17 2:21PM EDT | 100.00 | 19.00 | 12.20 | 13.60 | 0.00 | - | 1 | 1 | 90.23% |
| PHM240524C00101000 | 2024-05-17 2:22PM EDT | 101.00 | 18.00 | 11.30 | 13.70 | 0.00 | - | 1 | 1 | 133.59% |
| PHM240524C00105000 | 2024-05-08 2:27PM EDT | 105.00 | 11.50 | 7.20 | 9.60 | 0.00 | - | 2 | 1 | 94.24% |
| PHM240524C00106000 | 2024-05-03 9:35AM EDT | 106.00 | 12.40 | 6.30 | 7.20 | 0.00 | - | 1 | 11 | 75.00% |
| PHM240524C00107000 | 2024-04-25 1:39PM EDT | 107.00 | 6.25 | 5.30 | 6.60 | 0.00 | - | - | 1 | 50.78% |
| PHM240524C00108000 | 2024-05-03 10:08AM EDT | 108.00 | 12.40 | 4.30 | 5.20 | 0.00 | - | 1 | 0 | 58.79% |
| PHM240524C00109000 | 2024-05-22 3:44PM EDT | 109.00 | 4.73 | 3.60 | 4.10 | 0.00 | - | 2 | 9 | 45.41% |
| PHM240524C00110000 | 2024-05-23 9:43AM EDT | 110.00 | 4.80 | 2.35 | 3.20 | -4.04 | -45.70% | 1 | 14 | 41.60% |
| PHM240524C00111000 | 2024-04-10 11:19AM EDT | 111.00 | 6.00 | 6.10 | 9.50 | 0.00 | - | - | 10 | 207.86% |
| PHM240524C00112000 | 2024-05-06 11:45AM EDT | 112.00 | 7.31 | 1.35 | 1.50 | 0.00 | - | 1 | 13 | 31.69% |
| PHM240524C00113000 | 2024-05-23 10:57AM EDT | 113.00 | 0.75 | 0.55 | 1.00 | -1.05 | -58.33% | 10 | 32 | 32.91% |
| PHM240524C00114000 | 2024-05-22 3:16PM EDT | 114.00 | 1.22 | 0.40 | 0.55 | 0.00 | - | 4 | 23 | 31.10% |
| PHM240524C00115000 | 2024-05-23 10:57AM EDT | 115.00 | 0.22 | 0.20 | 0.30 | -0.48 | -40.68% | 10 | 22 | 31.35% |
| PHM240524C00116000 | 2024-05-23 10:57AM EDT | 116.00 | 0.10 | 0.05 | 0.15 | -0.35 | -62.50% | 12 | 30 | 31.54% |
| PHM240524C00117000 | 2024-05-22 3:40PM EDT | 117.00 | 0.26 | 0.00 | 2.20 | 0.00 | - | 24 | 412 | 79.44% |
| PHM240524C00118000 | 2024-05-23 10:57AM EDT | 118.00 | 0.40 | 0.00 | 0.40 | +0.25 | +166.67% | 8 | 142 | 59.28% |
| PHM240524C00119000 | 2024-05-22 12:35PM EDT | 119.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 23 | 31 | 97.95% |
| PHM240524C00120000 | 2024-05-23 10:26AM EDT | 120.00 | 0.05 | 0.00 | 0.50 | -0.10 | -66.67% | 12 | 476 | 64.16% |
| PHM240524C00121000 | 2024-05-21 3:56PM EDT | 121.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 11 | 346 | 70.31% |
| PHM240524C00122000 | 2024-05-23 9:38AM EDT | 122.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 20 | 218 | 55.08% |
| PHM240524C00123000 | 2024-05-22 10:28AM EDT | 123.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 32 | 70.70% |
| PHM240524C00124000 | 2024-05-22 3:17PM EDT | 124.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 11 | 37 | 134.47% |
| PHM240524C00125000 | 2024-05-22 9:57AM EDT | 125.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 1 | 395 | 137.99% |
| PHM240524C00126000 | 2024-05-22 3:38PM EDT | 126.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 18 | 148.44% |
| PHM240524C00127000 | 2024-05-15 3:26PM EDT | 127.00 | 0.71 | 0.00 | 0.15 | 0.00 | - | 5 | 11 | 82.81% |
| PHM240524C00128000 | 2024-05-15 2:45PM EDT | 128.00 | 0.44 | 0.00 | 2.15 | 0.00 | - | - | 3 | 161.72% |
| PHM240524C00129000 | 2024-05-15 12:50PM EDT | 129.00 | 0.25 | 0.00 | 2.10 | 0.00 | - | - | 1 | 166.89% |
| PHM240524C00130000 | 2024-05-16 3:18PM EDT | 130.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 174.51% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240524P00094000 | 2024-04-29 12:26PM EDT | 94.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 218.16% |
| PHM240524P00098000 | 2024-05-16 1:32PM EDT | 98.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 16 | 181.54% |
| PHM240524P00100000 | 2024-04-30 3:55PM EDT | 100.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 14 | 12 | 163.28% |
| PHM240524P00101000 | 2024-04-26 10:16AM EDT | 101.00 | 0.46 | 0.00 | 2.15 | 0.00 | - | 1 | 4 | 154.10% |
| PHM240524P00103000 | 2024-05-08 12:11PM EDT | 103.00 | 0.19 | 0.00 | 2.15 | 0.00 | - | 1 | 28 | 135.64% |
| PHM240524P00104000 | 2024-05-01 10:10AM EDT | 104.00 | 1.13 | 0.00 | 2.15 | 0.00 | - | 2 | 3 | 126.27% |
| PHM240524P00105000 | 2024-05-20 9:47AM EDT | 105.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 13 | 116.80% |
| PHM240524P00106000 | 2024-04-30 9:30AM EDT | 106.00 | 1.05 | 0.00 | 0.75 | 0.00 | - | 20 | 22 | 73.54% |
| PHM240524P00107000 | 2024-05-13 10:24AM EDT | 107.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 6 | 10 | 50.78% |
| PHM240524P00108000 | 2024-05-15 3:10PM EDT | 108.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 15 | 43.85% |
| PHM240524P00109000 | 2024-05-22 10:11AM EDT | 109.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 9 | 20 | 36.72% |
| PHM240524P00110000 | 2024-05-22 10:15AM EDT | 110.00 | 0.10 | 0.15 | 0.30 | -0.20 | -66.67% | 3 | 57 | 37.16% |
| PHM240524P00111000 | 2024-05-22 2:22PM EDT | 111.00 | 0.31 | 0.30 | 0.45 | 0.00 | - | 1 | 21 | 34.18% |
| PHM240524P00112000 | 2024-05-23 10:58AM EDT | 112.00 | 0.75 | 0.55 | 0.70 | +0.26 | +53.06% | 1 | 13 | 31.69% |
| PHM240524P00113000 | 2024-05-22 3:11PM EDT | 113.00 | 0.60 | 1.00 | 1.20 | -0.25 | -29.41% | 10 | 81 | 32.91% |
| PHM240524P00114000 | 2024-05-23 10:02AM EDT | 114.00 | 1.27 | 1.55 | 2.20 | -0.13 | -9.29% | 6 | 388 | 45.56% |
| PHM240524P00115000 | 2024-05-22 10:12AM EDT | 115.00 | 1.85 | 2.30 | 2.80 | 0.00 | - | 22 | 199 | 42.82% |
| PHM240524P00116000 | 2024-05-22 12:41PM EDT | 116.00 | 1.60 | 3.20 | 4.60 | 0.00 | - | 40 | 54 | 55.76% |
| PHM240524P00117000 | 2024-05-22 1:35PM EDT | 117.00 | 2.80 | 3.00 | 5.30 | 0.00 | - | 3 | 32 | 79.49% |
| PHM240524P00118000 | 2024-05-22 3:38PM EDT | 118.00 | 4.35 | 5.10 | 5.50 | 0.00 | - | 12 | 202 | 54.00% |
| PHM240524P00119000 | 2024-05-23 10:15AM EDT | 119.00 | 5.70 | 4.30 | 6.70 | +0.38 | +7.14% | 3 | 35 | 71.48% |
| PHM240524P00120000 | 2024-05-22 3:58PM EDT | 120.00 | 7.10 | 6.20 | 8.80 | +0.70 | +10.94% | 3 | 9 | 67.38% |
| PHM240524P00121000 | 2024-05-22 3:57PM EDT | 121.00 | 6.00 | 6.40 | 9.30 | -0.95 | -13.67% | 8 | 19 | 113.18% |
| PHM240524P00122000 | 2024-05-22 3:45PM EDT | 122.00 | 8.45 | 7.90 | 10.90 | 0.00 | - | 28 | 0 | 72.46% |
| PHM240524P00123000 | 2024-05-22 3:45PM EDT | 123.00 | 9.43 | 8.60 | 12.10 | 0.00 | - | 25 | 22 | 73.24% |
| PHM240524P00124000 | 2024-05-22 2:45PM EDT | 124.00 | 10.20 | 11.10 | 11.80 | 0.00 | - | 1 | 2 | 87.89% |
© 2024 Yahoo. All rights reserved.