PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:44AM EDT. Market open.
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240705C00105000 | 2024-06-18 10:05AM EDT | 105.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PHM240705C00108000 | 2024-06-07 9:54AM EDT | 108.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PHM240705C00110000 | 2024-05-30 9:46AM EDT | 110.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PHM240705C00111000 | 2024-06-20 10:59AM EDT | 111.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| PHM240705C00112000 | 2024-06-11 10:27AM EDT | 112.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| PHM240705C00113000 | 2024-06-05 9:30AM EDT | 113.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| PHM240705C00114000 | 2024-06-21 2:54PM EDT | 114.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| PHM240705C00115000 | 2024-06-21 3:57PM EDT | 115.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 3.13% |
| PHM240705C00116000 | 2024-06-21 3:52PM EDT | 116.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| PHM240705C00117000 | 2024-06-21 3:52PM EDT | 117.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| PHM240705C00118000 | 2024-06-18 11:11AM EDT | 118.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 6.25% |
| PHM240705C00119000 | 2024-06-21 9:34AM EDT | 119.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| PHM240705C00120000 | 2024-06-20 12:40PM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| PHM240705C00123000 | 2024-06-12 11:18AM EDT | 123.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| PHM240705C00124000 | 2024-05-28 3:11PM EDT | 124.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PHM240705C00125000 | 2024-06-07 3:51PM EDT | 125.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| PHM240705C00130000 | 2024-06-20 2:29PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240705P00095000 | 2024-06-07 9:35AM EDT | 95.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| PHM240705P00100000 | 2024-06-07 9:35AM EDT | 100.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 12.50% |
| PHM240705P00101000 | 2024-06-07 9:33AM EDT | 101.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PHM240705P00102000 | 2024-06-07 9:33AM EDT | 102.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| PHM240705P00103000 | 2024-06-07 9:33AM EDT | 103.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| PHM240705P00104000 | 2024-06-20 1:57PM EDT | 104.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 12.50% |
| PHM240705P00105000 | 2024-06-21 12:39PM EDT | 105.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 6.25% |
| PHM240705P00106000 | 2024-06-21 10:46AM EDT | 106.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| PHM240705P00107000 | 2024-06-21 1:17PM EDT | 107.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 60 | 83 | 6.25% |
| PHM240705P00108000 | 2024-06-21 10:08AM EDT | 108.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| PHM240705P00109000 | 2024-06-20 2:32PM EDT | 109.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 20 | 3.13% |
| PHM240705P00110000 | 2024-06-17 9:30AM EDT | 110.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 1.56% |
| PHM240705P00111000 | 2024-06-17 10:00AM EDT | 111.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.78% |
| PHM240705P00112000 | 2024-06-03 11:02AM EDT | 112.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| PHM240705P00113000 | 2024-06-18 11:20AM EDT | 113.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| PHM240705P00114000 | 2024-06-13 10:02AM EDT | 114.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240705P00116000 | 2024-06-21 3:40PM EDT | 116.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| PHM240705P00121000 | 2024-06-17 11:02AM EDT | 121.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.