PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:49AM EDT. Market open.
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240607C00100000 | 2024-05-31 1:46PM EDT | 100.00 | 15.72 | 14.50 | 15.90 | 0.00 | - | 1 | 1 | 119.14% |
| PHM240607C00101000 | 2024-05-31 1:48PM EDT | 101.00 | 15.00 | 13.80 | 14.80 | 0.00 | - | 1 | 3 | 121.97% |
| PHM240607C00105000 | 2024-06-06 10:55AM EDT | 105.00 | 10.40 | 10.40 | 10.90 | +1.17 | +12.68% | 1 | 1 | 114.65% |
| PHM240607C00110000 | 2024-05-21 2:45PM EDT | 110.00 | 8.42 | 5.30 | 6.20 | 0.00 | - | 20 | 30 | 75.98% |
| PHM240607C00111000 | 2024-05-21 2:45PM EDT | 111.00 | 7.55 | 4.00 | 6.20 | 0.00 | - | 20 | 20 | 79.64% |
| PHM240607C00113000 | 2024-06-04 3:31PM EDT | 113.00 | 1.35 | 2.65 | 2.95 | 0.00 | - | 11 | 25 | 53.32% |
| PHM240607C00114000 | 2024-06-05 2:23PM EDT | 114.00 | 1.80 | 1.85 | 2.20 | +0.23 | +14.65% | 5 | 129 | 49.41% |
| PHM240607C00115000 | 2024-06-06 10:55AM EDT | 115.00 | 1.30 | 1.25 | 1.45 | +0.30 | +30.00% | 1 | 62 | 43.16% |
| PHM240607C00116000 | 2024-06-05 12:19PM EDT | 116.00 | 0.60 | 0.80 | 0.95 | 0.00 | - | 30 | 40 | 41.21% |
| PHM240607C00117000 | 2024-06-05 3:01PM EDT | 117.00 | 0.48 | 0.40 | 0.60 | 0.00 | - | 4 | 234 | 40.43% |
| PHM240607C00118000 | 2024-06-06 9:53AM EDT | 118.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 39 | 37.35% |
| PHM240607C00119000 | 2024-06-05 2:58PM EDT | 119.00 | 0.12 | 0.10 | 0.20 | 0.00 | - | 24 | 56 | 39.45% |
| PHM240607C00120000 | 2024-06-05 3:35PM EDT | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 23 | 65 | 42.68% |
| PHM240607C00121000 | 2024-06-03 10:09AM EDT | 121.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 20 | 40 | 44.34% |
| PHM240607C00122000 | 2024-05-31 3:53PM EDT | 122.00 | 0.34 | 0.00 | 0.30 | 0.00 | - | 8 | 15 | 54.49% |
| PHM240607C00123000 | 2024-05-29 10:17AM EDT | 123.00 | 0.05 | 0.00 | 0.25 | -0.05 | -50.00% | 1 | 11 | 57.81% |
| PHM240607C00124000 | 2024-06-05 9:30AM EDT | 124.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 16 | 82.32% |
| PHM240607C00125000 | 2024-06-03 9:51AM EDT | 125.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 1 | 15 | 79.69% |
| PHM240607C00126000 | 2024-05-31 3:15PM EDT | 126.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 94.53% |
| PHM240607C00127000 | 2024-05-15 1:42PM EDT | 127.00 | 1.40 | 0.00 | 0.75 | 0.00 | - | - | 5 | 100.39% |
| PHM240607C00128000 | 2024-05-15 12:48PM EDT | 128.00 | 1.03 | 0.00 | 0.75 | 0.00 | - | - | 2 | 106.06% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240607P00080000 | 2024-05-17 12:16PM EDT | 80.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 288.67% |
| PHM240607P00094000 | 2024-05-02 2:28PM EDT | 94.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | - | 1 | 172.46% |
| PHM240607P00095000 | 2024-04-30 3:50PM EDT | 95.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | - | 1 | 224.22% |
| PHM240607P00097000 | 2024-05-22 11:02AM EDT | 97.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 124.61% |
| PHM240607P00098000 | 2024-05-16 1:38PM EDT | 98.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 148.05% |
| PHM240607P00100000 | 2024-05-29 11:29AM EDT | 100.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 9 | 29 | 133.20% |
| PHM240607P00102000 | 2024-05-06 11:43AM EDT | 102.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | - | 1 | 137.60% |
| PHM240607P00103000 | 2024-05-28 1:48PM EDT | 103.00 | 0.16 | 0.00 | 0.75 | 0.00 | - | 24 | 25 | 110.94% |
| PHM240607P00104000 | 2024-06-04 3:52PM EDT | 104.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 31 | 32 | 103.52% |
| PHM240607P00105000 | 2024-06-04 2:20PM EDT | 105.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 96.09% |
| PHM240607P00106000 | 2024-05-28 10:39AM EDT | 106.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | 4 | 5 | 88.57% |
| PHM240607P00107000 | 2024-05-31 2:08PM EDT | 107.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 101 | 70.70% |
| PHM240607P00108000 | 2024-06-03 1:05PM EDT | 108.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 108 | 57.62% |
| PHM240607P00109000 | 2024-06-05 12:38PM EDT | 109.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 6 | 30 | 46.48% |
| PHM240607P00110000 | 2024-06-04 12:33PM EDT | 110.00 | 0.55 | 0.05 | 0.10 | 0.00 | - | 4 | 20 | 40.04% |
| PHM240607P00111000 | 2024-06-05 3:40PM EDT | 111.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 12 | 51 | 37.31% |
| PHM240607P00112000 | 2024-06-05 3:40PM EDT | 112.00 | 0.30 | 0.10 | 0.20 | 0.00 | - | 13 | 112 | 32.91% |
| PHM240607P00113000 | 2024-06-05 3:29PM EDT | 113.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | 35 | 282 | 29.35% |
| PHM240607P00114000 | 2024-06-06 9:53AM EDT | 114.00 | 0.64 | 0.35 | 0.50 | -0.46 | -41.82% | 2 | 48 | 26.71% |
| PHM240607P00115000 | 2024-06-05 3:55PM EDT | 115.00 | 0.98 | 0.70 | 0.90 | -0.09 | -8.41% | 2 | 33 | 26.07% |
| PHM240607P00116000 | 2024-06-03 12:08PM EDT | 116.00 | 1.65 | 1.20 | 1.35 | 0.00 | - | 1 | 38 | 21.14% |
| PHM240607P00117000 | 2024-06-06 10:08AM EDT | 117.00 | 2.13 | 1.65 | 1.95 | -1.07 | -33.44% | 3 | 109 | 0.00% |
| PHM240607P00118000 | 2024-06-05 2:37PM EDT | 118.00 | 3.64 | 2.50 | 2.90 | 0.00 | - | 11 | 19 | 0.00% |
| PHM240607P00119000 | 2024-06-04 3:16PM EDT | 119.00 | 6.52 | 3.40 | 3.80 | 0.00 | - | 1 | 9 | 0.00% |
| PHM240607P00120000 | 2024-05-31 3:54PM EDT | 120.00 | 3.72 | 4.00 | 6.30 | 0.00 | - | 3 | 14 | 91.41% |
| PHM240607P00121000 | 2024-06-04 3:14PM EDT | 121.00 | 8.65 | 4.10 | 6.70 | 0.00 | - | 6 | 6 | 76.66% |
| PHM240607P00122000 | 2024-05-20 10:24AM EDT | 122.00 | 4.50 | 6.20 | 7.60 | 0.00 | - | - | 1 | 79.49% |
| PHM240607P00123000 | 2024-05-22 9:30AM EDT | 123.00 | 6.65 | 6.80 | 7.70 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240607P00124000 | 2024-05-22 9:30AM EDT | 124.00 | 7.50 | 8.20 | 9.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240607P00129000 | 2024-05-13 9:51AM EDT | 129.00 | 11.10 | 13.10 | 15.00 | 0.00 | - | 1 | 0 | 66.41% |
© 2024 Yahoo. All rights reserved.