PulteGroup, Inc. (PHM)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM250117C00020000 | 2023-11-15 2:24PM EDT | 20.00 | 68.50 | 81.10 | 85.30 | 0.00 | - | 1 | 7 | 0.00% |
| PHM250117C00022500 | 2024-02-09 1:50PM EDT | 22.50 | 81.10 | 88.10 | 92.70 | 0.00 | - | 2 | 11 | 71.88% |
| PHM250117C00025000 | 2024-02-16 2:50PM EDT | 25.00 | 77.68 | 84.10 | 88.40 | 0.00 | - | 1 | 59 | 100.93% |
| PHM250117C00030000 | 2024-01-29 11:12AM EDT | 30.00 | 76.20 | 75.80 | 79.40 | 0.00 | - | 1 | 4 | 0.00% |
| PHM250117C00035000 | 2024-02-26 12:51PM EDT | 35.00 | 72.87 | 82.00 | 85.50 | 0.00 | - | 2 | 48 | 147.93% |
| PHM250117C00037500 | 2023-10-19 3:13PM EDT | 37.50 | 35.70 | 52.20 | 53.00 | 0.00 | - | - | 3 | 0.00% |
| PHM250117C00040000 | 2023-10-27 10:11AM EDT | 40.00 | 35.30 | 49.60 | 51.00 | 0.00 | - | 11 | 0 | 0.00% |
| PHM250117C00042500 | 2023-10-20 10:51AM EDT | 42.50 | 30.90 | 47.70 | 48.50 | 0.00 | - | 1 | 3 | 0.00% |
| PHM250117C00045000 | 2024-03-13 9:54AM EDT | 45.00 | 68.89 | 64.90 | 68.60 | 0.00 | - | 2 | 11 | 67.38% |
| PHM250117C00047500 | 2024-04-01 1:00PM EDT | 47.50 | 72.81 | 66.30 | 70.30 | 0.00 | - | 3 | 3 | 89.75% |
| PHM250117C00050000 | 2024-02-26 12:09PM EDT | 50.00 | 58.78 | 67.10 | 70.40 | 0.00 | - | 1 | 14 | 107.84% |
| PHM250117C00055000 | 2024-04-16 3:06PM EDT | 55.00 | 54.62 | 63.80 | 67.90 | 0.00 | - | 1 | 1,674 | 110.54% |
| PHM250117C00057500 | 2024-03-01 11:49AM EDT | 57.50 | 55.71 | 63.20 | 67.90 | 0.00 | - | 2 | 16 | 117.63% |
| PHM250117C00060000 | 2024-05-02 10:55AM EDT | 60.00 | 54.56 | 53.20 | 56.50 | 0.00 | - | 3 | 37 | 61.60% |
| PHM250117C00062500 | 2023-11-02 11:11AM EDT | 62.50 | 25.90 | 33.10 | 34.00 | 0.00 | - | 8 | 67 | 0.00% |
| PHM250117C00065000 | 2024-04-10 11:54AM EDT | 65.00 | 48.35 | 53.40 | 56.60 | 0.00 | - | 2 | 339 | 86.46% |
| PHM250117C00067500 | 2024-02-06 3:24PM EDT | 67.50 | 38.55 | 48.10 | 50.20 | 0.00 | - | 1 | 29 | 64.06% |
| PHM250117C00070000 | 2024-05-06 12:15PM EDT | 70.00 | 50.50 | 43.70 | 47.10 | 0.00 | - | 10 | 101 | 52.99% |
| PHM250117C00072500 | 2023-11-10 12:17PM EDT | 72.50 | 19.30 | 30.30 | 31.10 | 0.00 | - | 1 | 50 | 0.00% |
| PHM250117C00075000 | 2024-04-02 9:30AM EDT | 75.00 | 43.14 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.00% |
| PHM250117C00077500 | 2024-02-20 12:39PM EDT | 77.50 | 31.23 | 42.70 | 43.60 | 0.00 | - | 2 | 54 | 69.45% |
| PHM250117C00080000 | 2024-05-10 12:24PM EDT | 80.00 | 41.50 | 35.80 | 37.30 | 0.00 | - | 2 | 780 | 51.09% |
| PHM250117C00082500 | 2024-04-15 12:08PM EDT | 82.50 | 33.40 | 41.90 | 45.10 | 0.00 | - | 5 | 62 | 82.82% |
| PHM250117C00085000 | 2024-04-25 11:00AM EDT | 85.00 | 29.60 | 31.80 | 32.40 | 0.00 | - | 1 | 1,347 | 45.40% |
| PHM250117C00087500 | 2024-03-15 2:05PM EDT | 87.50 | 30.70 | 30.00 | 31.20 | 0.00 | - | 3 | 61 | 47.67% |
| PHM250117C00090000 | 2024-05-20 10:18AM EDT | 90.00 | 34.10 | 27.60 | 28.30 | 0.00 | - | 1 | 858 | 43.01% |
| PHM250117C00092500 | 2024-03-08 10:51AM EDT | 92.50 | 30.20 | 30.90 | 31.40 | 0.00 | - | 3 | 54 | 58.75% |
| PHM250117C00095000 | 2024-05-15 2:26PM EDT | 95.00 | 32.25 | 23.40 | 24.40 | 0.00 | - | 1 | 526 | 40.84% |
| PHM250117C00097500 | 2024-03-25 2:58PM EDT | 97.50 | 27.80 | 22.90 | 25.40 | 0.00 | - | 1 | 79 | 49.16% |
| PHM250117C00100000 | 2024-05-15 3:42PM EDT | 100.00 | 28.60 | 20.30 | 20.80 | 0.00 | - | 1 | 270 | 39.08% |
| PHM250117C00105000 | 2024-04-15 10:10AM EDT | 105.00 | 17.60 | 22.20 | 22.70 | 0.00 | - | 1 | 244 | 52.17% |
| PHM250117C00110000 | 2024-05-21 9:35AM EDT | 110.00 | 18.57 | 14.20 | 15.00 | 0.00 | - | 5 | 795 | 37.62% |
| PHM250117C00115000 | 2024-05-22 2:03PM EDT | 115.00 | 13.00 | 11.60 | 12.10 | 0.00 | - | 12 | 146 | 35.76% |
| PHM250117C00120000 | 2024-05-22 1:46PM EDT | 120.00 | 10.70 | 9.30 | 9.80 | 0.00 | - | 2 | 1,187 | 34.77% |
| PHM250117C00125000 | 2024-05-22 2:11PM EDT | 125.00 | 8.60 | 7.50 | 7.90 | 0.00 | - | 2 | 279 | 34.12% |
| PHM250117C00130000 | 2024-05-15 11:17AM EDT | 130.00 | 9.68 | 5.90 | 6.30 | 0.00 | - | 1 | 197 | 33.56% |
| PHM250117C00135000 | 2024-05-22 9:30AM EDT | 135.00 | 6.30 | 4.50 | 4.90 | 0.00 | - | 1 | 147 | 32.84% |
| PHM250117C00140000 | 2024-05-15 1:26PM EDT | 140.00 | 6.78 | 3.40 | 3.80 | 0.00 | - | 2 | 84 | 32.34% |
| PHM250117C00145000 | 2024-05-16 2:48PM EDT | 145.00 | 4.90 | 2.45 | 2.95 | 0.00 | - | 1 | 70 | 32.04% |
| PHM250117C00150000 | 2024-05-09 1:08PM EDT | 150.00 | 3.25 | 1.90 | 2.20 | 0.00 | - | 3 | 64 | 31.45% |
| PHM250117C00155000 | 2024-05-15 2:14PM EDT | 155.00 | 3.35 | 1.45 | 1.65 | 0.00 | - | 180 | 222 | 31.09% |
| PHM250117C00160000 | 2024-05-17 12:29PM EDT | 160.00 | 2.10 | 1.05 | 1.25 | 0.00 | - | 1 | 6 | 30.91% |
| PHM250117C00165000 | 2024-05-17 10:44AM EDT | 165.00 | 1.60 | 0.75 | 1.00 | 0.00 | - | 1 | 5 | 31.17% |
| PHM250117C00175000 | 2024-05-21 1:14PM EDT | 175.00 | 0.95 | 0.35 | 0.55 | 0.00 | - | 3 | 37 | 30.74% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM250117P00020000 | 2024-03-05 10:52AM EDT | 20.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 29 | 87.11% |
| PHM250117P00022500 | 2023-11-21 12:34PM EDT | 22.50 | 0.37 | 0.00 | 0.20 | 0.00 | - | 2 | 18 | 84.18% |
| PHM250117P00025000 | 2023-10-05 10:12AM EDT | 25.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 5 | 86 | 89.36% |
| PHM250117P00030000 | 2024-05-20 2:52PM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 3,042 | 71.48% |
| PHM250117P00035000 | 2024-02-21 4:05PM EDT | 35.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 5 | 6 | 67.77% |
| PHM250117P00037500 | 2024-02-27 1:16PM EDT | 37.50 | 0.15 | 0.05 | 0.35 | 0.00 | - | 3 | 14 | 64.06% |
| PHM250117P00040000 | 2024-05-15 9:30AM EDT | 40.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 317 | 81.69% |
| PHM250117P00042500 | 2024-03-07 4:30PM EDT | 42.50 | 0.39 | 0.05 | 0.70 | 0.00 | - | 19 | 29 | 63.18% |
| PHM250117P00045000 | 2024-05-22 9:58AM EDT | 45.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 4 | 276 | 54.10% |
| PHM250117P00047500 | 2024-04-02 9:30AM EDT | 47.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 4 | 238 | 25.00% |
| PHM250117P00050000 | 2024-04-23 3:52PM EDT | 50.00 | 0.49 | 0.05 | 0.90 | 0.00 | - | 14 | 388 | 55.76% |
| PHM250117P00055000 | 2024-05-23 10:48AM EDT | 55.00 | 0.28 | 0.05 | 0.50 | -0.02 | -6.67% | 48 | 1,930 | 50.39% |
| PHM250117P00057500 | 2024-02-13 10:30AM EDT | 57.50 | 1.50 | 0.25 | 1.00 | 0.00 | - | 1 | 183 | 54.93% |
| PHM250117P00060000 | 2024-05-21 12:22PM EDT | 60.00 | 0.50 | 0.35 | 1.75 | 0.00 | - | 1 | 634 | 52.54% |
| PHM250117P00062500 | 2024-05-22 10:03AM EDT | 62.50 | 0.55 | 0.35 | 0.80 | 0.00 | - | 6 | 176 | 46.70% |
| PHM250117P00065000 | 2024-04-08 3:34PM EDT | 65.00 | 0.80 | 0.30 | 0.60 | 0.00 | - | 1 | 1,025 | 41.46% |
| PHM250117P00067500 | 2024-05-22 10:03AM EDT | 67.50 | 0.75 | 0.05 | 1.95 | 0.00 | - | 5 | 469 | 51.97% |
| PHM250117P00070000 | 2024-05-15 12:40PM EDT | 70.00 | 0.85 | 0.60 | 2.05 | +0.18 | +26.87% | 1 | 1,128 | 49.76% |
| PHM250117P00072500 | 2024-05-03 2:50PM EDT | 72.50 | 1.00 | 0.85 | 1.00 | 0.00 | - | 1 | 218 | 38.62% |
| PHM250117P00075000 | 2024-05-23 10:22AM EDT | 75.00 | 1.07 | 1.00 | 1.15 | +0.12 | +12.63% | 6 | 1,046 | 37.51% |
| PHM250117P00077500 | 2024-05-20 2:43PM EDT | 77.50 | 0.94 | 1.20 | 1.35 | 0.00 | - | 1 | 362 | 36.65% |
| PHM250117P00080000 | 2024-05-22 9:58AM EDT | 80.00 | 1.50 | 1.45 | 1.55 | 0.00 | - | 4 | 1,379 | 35.60% |
| PHM250117P00082500 | 2024-04-15 2:44PM EDT | 82.50 | 3.10 | 1.15 | 1.30 | 0.00 | - | 6 | 386 | 31.51% |
| PHM250117P00085000 | 2024-05-23 10:48AM EDT | 85.00 | 2.08 | 2.00 | 2.20 | -0.52 | -20.00% | 14 | 341 | 34.46% |
| PHM250117P00087500 | 2024-04-16 9:30AM EDT | 87.50 | 4.28 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 6.25% |
| PHM250117P00090000 | 2024-05-23 10:22AM EDT | 90.00 | 2.82 | 2.75 | 2.95 | +0.47 | +20.00% | 6 | 316 | 32.92% |
| PHM250117P00092500 | 2024-05-22 10:03AM EDT | 92.50 | 3.43 | 3.30 | 3.50 | +0.13 | +3.94% | 7 | 201 | 32.58% |
| PHM250117P00095000 | 2024-05-22 2:36PM EDT | 95.00 | 3.70 | 3.80 | 4.10 | 0.00 | - | 7 | 199 | 32.17% |
| PHM250117P00097500 | 2024-05-21 11:08AM EDT | 97.50 | 3.70 | 4.40 | 5.60 | 0.00 | - | 1 | 14 | 34.62% |
| PHM250117P00100000 | 2024-05-21 11:30AM EDT | 100.00 | 4.20 | 5.10 | 5.50 | 0.00 | - | 2 | 105 | 31.29% |
| PHM250117P00105000 | 2024-05-22 2:59PM EDT | 105.00 | 6.60 | 6.70 | 7.00 | 0.00 | - | 1 | 240 | 29.80% |
| PHM250117P00110000 | 2024-05-22 2:24PM EDT | 110.00 | 8.30 | 8.70 | 9.00 | 0.00 | - | 1 | 162 | 28.85% |
| PHM250117P00115000 | 2024-05-22 2:06PM EDT | 115.00 | 10.40 | 11.00 | 11.40 | 0.00 | - | 1 | 150 | 28.03% |
| PHM250117P00120000 | 2024-05-14 3:32PM EDT | 120.00 | 12.30 | 13.60 | 14.00 | 0.00 | - | 1 | 10 | 26.72% |
| PHM250117P00125000 | 2024-05-07 10:13AM EDT | 125.00 | 14.30 | 16.70 | 17.50 | 0.00 | - | 2 | 4 | 26.93% |
© 2024 Yahoo. All rights reserved.