PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240628C00110000 | 2024-05-23 10:55AM EDT | 110.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| PHM240628C00112000 | 2024-06-05 3:39PM EDT | 112.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PHM240628C00114000 | 2024-06-05 11:10AM EDT | 114.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| PHM240628C00115000 | 2024-06-05 11:10AM EDT | 115.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| PHM240628C00116000 | 2024-05-31 12:46PM EDT | 116.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.39% |
| PHM240628C00117000 | 2024-06-03 1:31PM EDT | 117.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| PHM240628C00118000 | 2024-06-03 9:45AM EDT | 118.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 1.56% |
| PHM240628C00120000 | 2024-06-05 9:52AM EDT | 120.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 3.13% |
| PHM240628C00121000 | 2024-06-04 1:12PM EDT | 121.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 6.25% |
| PHM240628C00122000 | 2024-06-04 1:36PM EDT | 122.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| PHM240628C00124000 | 2024-06-05 2:43PM EDT | 124.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| PHM240628C00125000 | 2024-06-04 12:52PM EDT | 125.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 6.25% |
| PHM240628C00128000 | 2024-05-22 1:08PM EDT | 128.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 12.50% |
| PHM240628C00129000 | 2024-05-22 10:32AM EDT | 129.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PHM240628C00130000 | 2024-05-28 9:30AM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| PHM240628C00135000 | 2024-05-23 3:06PM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240628P00100000 | 2024-05-30 12:40PM EDT | 100.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 12 | 25 | 12.50% |
| PHM240628P00102000 | 2024-05-14 1:57PM EDT | 102.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| PHM240628P00103000 | 2024-06-05 11:42AM EDT | 103.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 12.50% |
| PHM240628P00104000 | 2024-06-05 3:49PM EDT | 104.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 12.50% |
| PHM240628P00105000 | 2024-06-05 3:33PM EDT | 105.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 6.25% |
| PHM240628P00106000 | 2024-06-05 3:17PM EDT | 106.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| PHM240628P00107000 | 2024-06-04 12:33PM EDT | 107.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| PHM240628P00108000 | 2024-06-04 12:51PM EDT | 108.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| PHM240628P00109000 | 2024-05-30 3:31PM EDT | 109.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| PHM240628P00110000 | 2024-06-05 2:05PM EDT | 110.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| PHM240628P00111000 | 2024-06-05 11:24AM EDT | 111.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| PHM240628P00112000 | 2024-06-04 12:27PM EDT | 112.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| PHM240628P00113000 | 2024-06-03 10:38AM EDT | 113.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| PHM240628P00114000 | 2024-05-31 10:18AM EDT | 114.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| PHM240628P00115000 | 2024-06-05 3:40PM EDT | 115.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.78% |
| PHM240628P00116000 | 2024-06-04 12:27PM EDT | 116.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PHM240628P00117000 | 2024-05-15 12:52PM EDT | 117.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PHM240628P00119000 | 2024-05-15 12:52PM EDT | 119.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PHM240628P00120000 | 2024-05-29 9:46AM EDT | 120.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.