PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:27AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240920C00085000 | 2024-05-15 11:12AM EDT | 85.00 | 36.62 | 29.50 | 30.90 | 0.00 | - | - | 10 | 51.59% |
| PHM240920C00090000 | 2024-05-10 1:14PM EDT | 90.00 | 30.34 | 25.20 | 26.60 | 0.00 | - | 3 | 4 | 52.66% |
| PHM240920C00095000 | 2024-04-29 12:47PM EDT | 95.00 | 23.33 | 21.10 | 21.70 | 0.00 | - | 1 | 4 | 45.26% |
| PHM240920C00097500 | 2024-02-21 10:32AM EDT | 97.50 | 15.95 | 22.70 | 24.90 | 0.00 | - | - | 1 | 63.09% |
| PHM240920C00100000 | 2024-05-13 10:38AM EDT | 100.00 | 21.50 | 17.20 | 17.90 | 0.00 | - | 3 | 10 | 43.02% |
| PHM240920C00105000 | 2024-04-22 11:08AM EDT | 105.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240920C00110000 | 2024-05-21 9:49AM EDT | 110.00 | 15.14 | 10.40 | 11.10 | 0.00 | - | 2 | 12 | 38.35% |
| PHM240920C00115000 | 2024-05-22 3:01PM EDT | 115.00 | 8.10 | 7.70 | 8.00 | 0.00 | - | 2 | 82 | 35.19% |
| PHM240920C00120000 | 2024-05-23 10:02AM EDT | 120.00 | 5.88 | 5.60 | 5.90 | -0.72 | -10.91% | 5 | 103 | 34.34% |
| PHM240920C00125000 | 2024-05-22 11:33AM EDT | 125.00 | 4.70 | 3.80 | 4.10 | 0.00 | - | 2 | 139 | 33.05% |
| PHM240920C00130000 | 2024-05-22 10:58AM EDT | 130.00 | 3.10 | 2.55 | 2.90 | 0.00 | - | 2 | 179 | 32.72% |
| PHM240920C00135000 | 2024-05-21 11:45AM EDT | 135.00 | 3.10 | 1.00 | 2.80 | 0.00 | - | 1 | 153 | 36.72% |
| PHM240920C00140000 | 2024-05-22 12:23PM EDT | 140.00 | 1.35 | 0.90 | 1.40 | 0.00 | - | 1 | 53 | 32.47% |
| PHM240920C00145000 | 2024-05-22 10:56AM EDT | 145.00 | 0.90 | 0.65 | 1.80 | 0.00 | - | 8 | 52 | 38.67% |
| PHM240920C00150000 | 2024-05-21 1:24PM EDT | 150.00 | 0.90 | 0.40 | 1.05 | 0.00 | - | 21 | 52 | 36.32% |
| PHM240920C00155000 | 2024-04-19 9:30AM EDT | 155.00 | 0.20 | 0.60 | 0.80 | 0.00 | - | 3 | 2 | 36.84% |
| PHM240920C00160000 | 2024-04-17 11:32AM EDT | 160.00 | 0.35 | 0.40 | 0.60 | 0.00 | - | 1 | 0 | 37.18% |
| PHM240920C00165000 | 2024-03-06 3:21PM EDT | 165.00 | 0.60 | 0.20 | 0.90 | 0.00 | - | 10 | 10 | 43.16% |
| PHM240920C00170000 | 2024-03-20 9:32AM EDT | 170.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240920P00055000 | 2024-02-09 2:06PM EDT | 55.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | - | 5 | 62.74% |
| PHM240920P00060000 | 2024-01-31 4:06PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| PHM240920P00065000 | 2024-02-02 2:37PM EDT | 65.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 55.52% |
| PHM240920P00070000 | 2024-04-02 9:39AM EDT | 70.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 29 | 9 | 12.50% |
| PHM240920P00075000 | 2024-04-11 9:30AM EDT | 75.00 | 0.83 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 47.36% |
| PHM240920P00080000 | 2024-05-15 1:52PM EDT | 80.00 | 0.37 | 0.10 | 0.80 | 0.00 | - | 1 | 4 | 41.80% |
| PHM240920P00085000 | 2024-05-17 11:46AM EDT | 85.00 | 0.60 | 0.55 | 0.80 | 0.00 | - | 3 | 33 | 35.79% |
| PHM240920P00090000 | 2024-05-23 9:33AM EDT | 90.00 | 0.98 | 0.95 | 1.20 | -0.07 | -6.67% | 13 | 641 | 33.66% |
| PHM240920P00095000 | 2024-05-22 10:01AM EDT | 95.00 | 1.80 | 1.60 | 1.85 | 0.00 | - | 12 | 39 | 32.06% |
| PHM240920P00097500 | 2024-05-22 9:57AM EDT | 97.50 | 2.02 | 1.95 | 2.35 | 0.00 | - | 1 | 48 | 31.69% |
| PHM240920P00100000 | 2024-05-22 9:49AM EDT | 100.00 | 2.40 | 2.55 | 2.80 | 0.00 | - | 6 | 886 | 30.59% |
| PHM240920P00105000 | 2024-05-22 10:19AM EDT | 105.00 | 4.00 | 3.70 | 4.10 | 0.00 | - | 1 | 20 | 29.08% |
| PHM240920P00110000 | 2024-05-22 3:28PM EDT | 110.00 | 5.50 | 5.50 | 5.90 | 0.00 | - | 16 | 83 | 27.80% |
| PHM240920P00115000 | 2024-05-22 3:57PM EDT | 115.00 | 7.66 | 7.80 | 8.20 | 0.00 | - | 4 | 65 | 26.42% |
| PHM240920P00120000 | 2024-05-22 2:48PM EDT | 120.00 | 10.50 | 10.70 | 11.00 | 0.00 | - | 1 | 116 | 24.77% |
| PHM240920P00125000 | 2024-05-20 1:39PM EDT | 125.00 | 10.20 | 13.90 | 14.70 | 0.00 | - | 1 | 58 | 24.61% |
| PHM240920P00130000 | 2024-04-10 10:18AM EDT | 130.00 | 20.70 | 14.60 | 16.90 | 0.00 | - | 2 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.