PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:37AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240719C00070000 | 2024-04-19 3:48PM EDT | 70.00 | 35.62 | 0.00 | 0.00 | 0.00 | - | 681 | 682 | 0.00% |
| PHM240719C00075000 | 2024-04-12 9:56AM EDT | 75.00 | 36.58 | 42.00 | 45.40 | 0.00 | - | 1 | 5 | 119.12% |
| PHM240719C00080000 | 2024-03-07 10:35AM EDT | 80.00 | 34.90 | 36.90 | 39.50 | 0.00 | - | 4 | 203 | 101.25% |
| PHM240719C00082500 | 2023-12-14 4:33PM EDT | 82.50 | 26.90 | 24.20 | 26.40 | 0.00 | - | 4 | 20 | 0.00% |
| PHM240719C00085000 | 2024-02-29 3:39PM EDT | 85.00 | 25.85 | 36.00 | 38.90 | 0.00 | - | 10 | 36 | 124.74% |
| PHM240719C00087500 | 2024-01-30 10:31AM EDT | 87.50 | 24.56 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| PHM240719C00090000 | 2024-05-02 3:48PM EDT | 90.00 | 24.81 | 0.00 | 0.00 | 0.00 | - | 8 | 71 | 0.00% |
| PHM240719C00092500 | 2024-05-21 1:39PM EDT | 92.50 | 26.45 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| PHM240719C00095000 | 2024-05-06 11:46AM EDT | 95.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 140 | 0.00% |
| PHM240719C00097500 | 2024-04-02 10:41AM EDT | 97.50 | 19.25 | 16.60 | 17.10 | 0.00 | - | 3 | 15 | 26.91% |
| PHM240719C00100000 | 2024-05-06 11:33AM EDT | 100.00 | 19.73 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| PHM240719C00105000 | 2024-05-20 12:35PM EDT | 105.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| PHM240719C00110000 | 2024-05-20 2:09PM EDT | 110.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 6 | 279 | 0.00% |
| PHM240719C00115000 | 2024-05-22 3:30PM EDT | 115.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 13 | 467 | 0.39% |
| PHM240719C00120000 | 2024-05-22 2:41PM EDT | 120.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 332 | 3.13% |
| PHM240719C00125000 | 2024-05-22 3:45PM EDT | 125.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 15 | 230 | 6.25% |
| PHM240719C00130000 | 2024-05-22 12:30PM EDT | 130.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 6.25% |
| PHM240719C00135000 | 2024-05-22 12:16PM EDT | 135.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 28 | 98 | 12.50% |
| PHM240719C00140000 | 2024-05-22 9:56AM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 12.50% |
| PHM240719C00145000 | 2024-05-03 9:58AM EDT | 145.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 12.50% |
| PHM240719C00150000 | 2024-04-09 2:20PM EDT | 150.00 | 0.65 | 0.10 | 0.60 | 0.00 | - | 1 | 1 | 44.07% |
| PHM240719C00160000 | 2024-03-25 2:49PM EDT | 160.00 | 0.48 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 49.93% |
| PHM240719C00165000 | 2024-03-05 10:30AM EDT | 165.00 | 0.35 | 0.10 | 0.70 | 0.00 | - | - | 1 | 51.27% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240719P00060000 | 2023-12-21 1:21PM EDT | 60.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 88.04% |
| PHM240719P00065000 | 2024-04-22 1:36PM EDT | 65.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PHM240719P00070000 | 2024-03-20 11:38AM EDT | 70.00 | 0.25 | 0.05 | 0.65 | 0.00 | - | 1 | 11 | 68.46% |
| PHM240719P00075000 | 2024-04-10 2:55PM EDT | 75.00 | 0.43 | 0.00 | 1.15 | 0.00 | - | 7 | 26 | 66.31% |
| PHM240719P00080000 | 2024-05-17 12:16PM EDT | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 25.00% |
| PHM240719P00082500 | 2024-04-10 3:59PM EDT | 82.50 | 0.60 | 0.05 | 0.30 | 0.00 | - | 9 | 78 | 46.92% |
| PHM240719P00085000 | 2024-05-22 10:00AM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 9 | 130 | 12.50% |
| PHM240719P00087500 | 2024-05-22 10:01AM EDT | 87.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 173 | 12.50% |
| PHM240719P00090000 | 2024-04-29 10:05AM EDT | 90.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 42 | 179 | 12.50% |
| PHM240719P00092500 | 2024-05-22 12:29PM EDT | 92.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 9 | 60 | 12.50% |
| PHM240719P00095000 | 2024-05-16 2:16PM EDT | 95.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 206 | 12.50% |
| PHM240719P00097500 | 2024-05-20 12:41PM EDT | 97.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 253 | 6.25% |
| PHM240719P00100000 | 2024-05-22 11:30AM EDT | 100.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 246 | 6.25% |
| PHM240719P00105000 | 2024-05-22 3:04PM EDT | 105.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 6.25% |
| PHM240719P00110000 | 2024-05-22 3:28PM EDT | 110.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 20 | 303 | 3.13% |
| PHM240719P00115000 | 2024-05-22 2:50PM EDT | 115.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 17 | 223 | 0.00% |
| PHM240719P00120000 | 2024-05-22 10:25AM EDT | 120.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 5 | 142 | 0.00% |
| PHM240719P00125000 | 2024-05-15 3:50PM EDT | 125.00 | 7.17 | 0.00 | 0.00 | 0.00 | - | 38 | 53 | 0.00% |
| PHM240719P00130000 | 2024-05-21 1:08PM EDT | 130.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| PHM240719P00135000 | 2024-03-27 1:46PM EDT | 135.00 | 19.10 | 20.90 | 23.20 | 0.00 | - | 1 | 1 | 47.61% |
© 2024 Yahoo. All rights reserved.