PulteGroup, Inc. (PHM)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510C00075000 | 2024-05-08 10:08AM EDT | 75.00 | 41.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PHM240510C00100000 | 2024-05-03 3:01PM EDT | 100.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240510C00101000 | 2024-05-03 3:03PM EDT | 101.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240510C00104000 | 2024-04-23 10:25AM EDT | 104.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM240510C00106000 | 2024-04-18 1:43PM EDT | 106.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PHM240510C00107000 | 2024-04-25 9:52AM EDT | 107.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM240510C00109000 | 2024-05-02 1:06PM EDT | 109.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240510C00110000 | 2024-05-03 3:37PM EDT | 110.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240510C00111000 | 2024-05-03 11:10AM EDT | 111.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PHM240510C00112000 | 2024-05-06 12:58PM EDT | 112.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PHM240510C00113000 | 2024-05-02 2:17PM EDT | 113.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PHM240510C00114000 | 2024-05-08 3:59PM EDT | 114.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PHM240510C00115000 | 2024-05-08 12:45PM EDT | 115.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240510C00116000 | 2024-05-08 3:20PM EDT | 116.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PHM240510C00117000 | 2024-05-08 3:59PM EDT | 117.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| PHM240510C00118000 | 2024-05-08 3:09PM EDT | 118.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| PHM240510C00119000 | 2024-05-08 3:57PM EDT | 119.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PHM240510C00120000 | 2024-05-08 1:17PM EDT | 120.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PHM240510C00121000 | 2024-05-08 10:55AM EDT | 121.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PHM240510C00122000 | 2024-05-08 1:09PM EDT | 122.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PHM240510C00123000 | 2024-05-07 11:49AM EDT | 123.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PHM240510C00124000 | 2024-05-03 10:06AM EDT | 124.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PHM240510C00125000 | 2024-05-07 11:03AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PHM240510C00126000 | 2024-04-29 10:11AM EDT | 126.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PHM240510P00090000 | 2024-04-11 9:30AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PHM240510P00096000 | 2024-04-23 1:34PM EDT | 96.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PHM240510P00100000 | 2024-04-25 9:50AM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PHM240510P00101000 | 2024-05-03 9:30AM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PHM240510P00102000 | 2024-04-23 9:35AM EDT | 102.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PHM240510P00103000 | 2024-05-03 9:30AM EDT | 103.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PHM240510P00104000 | 2024-04-30 3:31PM EDT | 104.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PHM240510P00105000 | 2024-05-06 11:01AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PHM240510P00106000 | 2024-04-30 12:04PM EDT | 106.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PHM240510P00107000 | 2024-05-01 2:40PM EDT | 107.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PHM240510P00108000 | 2024-05-06 3:58PM EDT | 108.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PHM240510P00109000 | 2024-05-03 1:02PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| PHM240510P00110000 | 2024-05-06 11:21AM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PHM240510P00111000 | 2024-05-06 3:42PM EDT | 111.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| PHM240510P00112000 | 2024-05-06 11:59AM EDT | 112.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PHM240510P00113000 | 2024-05-08 10:09AM EDT | 113.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PHM240510P00114000 | 2024-05-08 10:53AM EDT | 114.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| PHM240510P00115000 | 2024-05-08 3:23PM EDT | 115.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| PHM240510P00116000 | 2024-05-08 3:54PM EDT | 116.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PHM240510P00117000 | 2024-05-07 3:00PM EDT | 117.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PHM240510P00118000 | 2024-05-08 3:04PM EDT | 118.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PHM240510P00119000 | 2024-05-03 3:44PM EDT | 119.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PHM240510P00120000 | 2024-05-06 3:57PM EDT | 120.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PHM240510P00121000 | 2024-05-03 9:53AM EDT | 121.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PHM240510P00125000 | 2024-05-02 2:25PM EDT | 125.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.